|
Closing price on 1/29/2021
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
11.10 |
| Volume |
100 |
| Split-adjusted Price |
7.25 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2021
|
+0.65 / +6.22%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.25
|
100
|
|
|
1/28/2021
|
-0.75 / -6.70%
|
10.80
|
10.80
|
10.45
|
10.45
|
10.58
|
6.82
|
5,600
|
|
|
1/27/2021
|
-0.20 / -1.75%
|
10.95
|
11.30
|
10.95
|
11.20
|
11.07
|
7.31
|
700
|
|
|
1/26/2021
|
-0.10 / -0.87%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.20
|
7.44
|
200
|
|
|
1/25/2021
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
7.51
|
200
|
|
|
1/22/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.51
|
0
|
|
|
1/21/2021
|
+0.40 / +3.60%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.50
|
7.51
|
6,400
|
|
|
1/20/2021
|
-0.60 / -5.13%
|
11.10
|
11.10
|
10.90
|
11.10
|
10.96
|
7.25
|
800
|
|
|
1/19/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.64
|
0
|
|
|
1/18/2021
|
0.00 / 0.00%
|
11.70
|
12.10
|
11.70
|
11.70
|
11.81
|
7.64
|
4,600
|
|
|
1/15/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.63
|
7.64
|
8,100
|
|
|
1/14/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.65
|
11.70
|
11.69
|
7.64
|
1,900
|
|
|
1/13/2021
|
+0.20 / +1.74%
|
12.25
|
12.25
|
11.50
|
11.70
|
11.73
|
7.64
|
2,700
|
|
|
1/12/2021
|
-0.05 / -0.43%
|
11.55
|
11.55
|
11.50
|
11.50
|
11.50
|
7.51
|
1,100
|
|
|
1/11/2021
|
+0.25 / +2.21%
|
11.30
|
11.55
|
11.30
|
11.55
|
11.36
|
7.54
|
4,600
|
|
|
1/8/2021
|
+0.05 / +0.44%
|
11.25
|
11.30
|
11.20
|
11.30
|
11.25
|
7.38
|
9,800
|
|
|
1/7/2021
|
+0.20 / +1.81%
|
11.20
|
11.25
|
11.15
|
11.25
|
11.19
|
7.35
|
6,100
|
|
|
1/6/2021
|
-0.10 / -0.90%
|
11.15
|
11.15
|
11.05
|
11.05
|
11.14
|
7.22
|
5,500
|
|
|
1/5/2021
|
0.00 / 0.00%
|
11.15
|
11.15
|
11.15
|
11.15
|
11.15
|
7.28
|
300
|
|
|
1/4/2021
|
+0.15 / +1.36%
|
11.00
|
11.15
|
11.00
|
11.15
|
11.01
|
7.28
|
2,600
|
|
|
12/31/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.99
|
7.18
|
4,210
|
|
|
12/30/2020
|
-0.40 / -3.51%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
7.18
|
4,430
|
|
|
12/29/2020
|
+0.40 / +3.64%
|
10.95
|
11.40
|
10.80
|
11.40
|
11.01
|
7.44
|
620
|
|
|
12/28/2020
|
+0.05 / +0.46%
|
10.95
|
11.00
|
10.90
|
11.00
|
10.94
|
7.18
|
1,250
|
|
|
12/25/2020
|
+0.05 / +0.46%
|
10.15
|
11.00
|
10.15
|
10.95
|
10.87
|
7.15
|
1,850
|
|
|
12/24/2020
|
-0.15 / -1.36%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.88
|
7.12
|
1,040
|
|
|
12/23/2020
|
+0.15 / +1.38%
|
10.85
|
11.35
|
10.50
|
11.05
|
10.59
|
7.22
|
11,190
|
|
|
12/22/2020
|
-0.40 / -3.54%
|
11.25
|
11.95
|
10.85
|
10.90
|
10.91
|
7.12
|
1,390
|
|
|
12/21/2020
|
+0.65 / +6.10%
|
10.85
|
11.35
|
10.85
|
11.30
|
10.97
|
7.38
|
3,650
|
|
|
12/18/2020
|
-0.15 / -1.39%
|
11.25
|
11.25
|
10.40
|
10.65
|
10.73
|
6.96
|
60
|
|
|