|
Closing price on 1/4/2022
|
|
| Open |
14.00 |
| High |
14.35 |
| Low |
13.20 |
| Volume |
7,700 |
| Split-adjusted Price |
9.70 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2022
|
+0.20 / +1.43%
|
14.00
|
14.35
|
13.20
|
14.20
|
13.75
|
9.70
|
7,700
|
|
|
12/31/2021
|
0.00 / 0.00%
|
14.00
|
14.80
|
13.90
|
14.00
|
14.38
|
9.57
|
3,200
|
|
|
12/30/2021
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.00
|
14.00
|
14.03
|
9.57
|
2,700
|
|
|
12/29/2021
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.95
|
14.00
|
13.99
|
9.57
|
8,200
|
|
|
12/28/2021
|
+0.20 / +1.44%
|
14.00
|
14.50
|
14.00
|
14.10
|
14.18
|
9.64
|
11,700
|
|
|
12/27/2021
|
+0.10 / +0.72%
|
13.50
|
14.20
|
13.50
|
13.90
|
13.82
|
9.50
|
11,000
|
|
|
12/24/2021
|
-0.80 / -5.48%
|
14.80
|
14.80
|
13.60
|
13.80
|
14.25
|
9.43
|
57,600
|
|
|
12/23/2021
|
+0.95 / +6.96%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.57
|
9.98
|
74,800
|
|
|
12/22/2021
|
+0.85 / +6.64%
|
12.80
|
13.65
|
12.80
|
13.65
|
13.48
|
9.33
|
69,000
|
|
|
12/21/2021
|
+0.80 / +6.67%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.70
|
8.75
|
74,700
|
|
|
12/20/2021
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.83
|
8.20
|
9,300
|
|
|
12/17/2021
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.86
|
1,400
|
|
|
12/16/2021
|
-0.60 / -5.04%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.61
|
7.72
|
17,400
|
|
|
12/15/2021
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.60
|
11.90
|
12.00
|
8.13
|
11,500
|
|
|
12/14/2021
|
+0.10 / +0.85%
|
11.80
|
12.10
|
11.80
|
11.90
|
12.00
|
8.13
|
2,000
|
|
|
12/13/2021
|
+0.10 / +0.85%
|
11.85
|
11.85
|
11.60
|
11.80
|
11.78
|
8.06
|
6,900
|
|
|
12/10/2021
|
+0.10 / +0.86%
|
12.10
|
12.10
|
11.50
|
11.70
|
12.00
|
8.00
|
1,500
|
|
|
12/9/2021
|
+0.10 / +0.87%
|
11.95
|
11.95
|
11.60
|
11.60
|
11.95
|
7.93
|
2,500
|
|
|
12/8/2021
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.86
|
500
|
|
|
12/7/2021
|
+0.50 / +4.35%
|
11.50
|
12.30
|
11.50
|
12.00
|
12.06
|
8.20
|
7,800
|
|
|
12/6/2021
|
-0.30 / -2.54%
|
11.70
|
11.75
|
11.50
|
11.50
|
11.75
|
7.86
|
900
|
|
|
12/3/2021
|
-0.15 / -1.26%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
8.06
|
6,300
|
|
|
12/2/2021
|
+0.05 / +0.42%
|
11.50
|
12.00
|
11.40
|
11.95
|
11.67
|
8.17
|
1,500
|
|
|
12/1/2021
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.20
|
11.90
|
11.78
|
8.13
|
10,100
|
|
|
11/30/2021
|
+0.50 / +4.50%
|
11.10
|
11.60
|
11.00
|
11.60
|
11.26
|
7.93
|
12,500
|
|
|
11/29/2021
|
-0.30 / -2.63%
|
11.10
|
11.50
|
11.00
|
11.10
|
11.11
|
7.59
|
5,900
|
|
|
11/26/2021
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.43
|
7.79
|
11,200
|
|
|
11/25/2021
|
-0.10 / -0.86%
|
11.00
|
12.00
|
11.00
|
11.50
|
11.58
|
7.86
|
10,200
|
|
|
11/24/2021
|
-0.20 / -1.69%
|
11.70
|
11.80
|
11.10
|
11.60
|
11.48
|
7.93
|
10,800
|
|
|
11/23/2021
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.67
|
8.06
|
1,300
|
|
|