|
Closing price on 1/5/2017
|
|
| Open |
28.20 |
| High |
28.20 |
| Low |
28.00 |
| Volume |
770 |
| Split-adjusted Price |
11.42 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2017
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.00
|
28.00
|
28.10
|
11.42
|
770
|
|
|
1/4/2017
|
+0.10 / +0.36%
|
28.20
|
28.20
|
28.00
|
28.00
|
28.10
|
11.42
|
1,760
|
|
|
1/3/2017
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.90
|
27.90
|
27.96
|
11.38
|
2,110
|
|
|
12/30/2016
|
+0.30 / +1.08%
|
27.75
|
28.00
|
27.75
|
28.00
|
28.00
|
11.42
|
5,500
|
|
|
12/29/2016
|
-0.20 / -0.72%
|
28.00
|
28.00
|
27.70
|
27.70
|
27.98
|
11.29
|
22,870
|
|
|
12/28/2016
|
+0.30 / +1.09%
|
27.60
|
27.90
|
27.60
|
27.90
|
27.83
|
11.38
|
2,780
|
|
|
12/27/2016
|
+0.05 / +0.18%
|
28.00
|
28.00
|
27.55
|
27.60
|
27.85
|
11.25
|
12,890
|
|
|
12/26/2016
|
-0.35 / -1.25%
|
29.80
|
29.80
|
27.55
|
27.55
|
28.07
|
11.23
|
5,700
|
|
|
12/23/2016
|
+0.40 / +1.45%
|
28.00
|
28.00
|
27.50
|
27.90
|
27.68
|
11.38
|
6,070
|
|
|
12/22/2016
|
-0.50 / -1.79%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.96
|
11.21
|
18,060
|
|
|
12/21/2016
|
+0.75 / +2.75%
|
27.35
|
28.00
|
27.35
|
28.00
|
27.43
|
11.42
|
7,000
|
|
|
12/20/2016
|
-0.10 / -0.37%
|
27.20
|
27.25
|
27.20
|
27.25
|
27.23
|
11.11
|
520
|
|
|
12/19/2016
|
+0.35 / +1.30%
|
27.00
|
27.80
|
27.00
|
27.35
|
27.36
|
11.15
|
4,020
|
|
|
12/16/2016
|
+0.45 / +1.69%
|
26.85
|
27.00
|
26.85
|
27.00
|
26.93
|
11.01
|
1,500
|
|
|
12/15/2016
|
0.00 / 0.00%
|
26.55
|
26.55
|
26.55
|
26.55
|
26.55
|
10.83
|
6,950
|
|
|
12/14/2016
|
-1.30 / -4.67%
|
26.35
|
26.55
|
26.35
|
26.55
|
26.45
|
10.83
|
4,710
|
|
|
12/13/2016
|
+1.80 / +6.91%
|
25.80
|
27.85
|
25.80
|
27.85
|
26.22
|
11.36
|
2,670
|
|
|
12/12/2016
|
+0.40 / +1.56%
|
26.00
|
26.05
|
25.80
|
26.05
|
25.93
|
10.62
|
8,910
|
|
|
12/9/2016
|
-1.15 / -4.29%
|
26.70
|
26.70
|
25.65
|
25.65
|
26.18
|
10.46
|
30
|
|
|
12/8/2016
|
+0.20 / +0.75%
|
26.60
|
26.80
|
26.60
|
26.80
|
26.60
|
10.93
|
4,060
|
|
|
12/7/2016
|
-0.90 / -3.27%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
10.85
|
830
|
|
|
12/6/2016
|
+0.10 / +0.36%
|
27.50
|
27.80
|
27.50
|
27.50
|
27.54
|
10.81
|
27,050
|
|
|
12/5/2016
|
-1.95 / -6.64%
|
27.50
|
27.55
|
27.40
|
27.40
|
27.47
|
10.77
|
7,790
|
|
|
12/2/2016
|
+1.90 / +6.92%
|
27.30
|
29.35
|
27.30
|
29.35
|
29.18
|
11.53
|
21,730
|
|
|
12/1/2016
|
+0.55 / +2.04%
|
26.80
|
27.45
|
26.50
|
27.45
|
27.02
|
10.79
|
10,140
|
|
|
11/30/2016
|
+0.05 / +0.19%
|
26.90
|
26.90
|
26.80
|
26.90
|
26.84
|
10.57
|
3,130
|
|
|
11/29/2016
|
-0.10 / -0.37%
|
26.20
|
26.85
|
26.00
|
26.85
|
26.21
|
10.55
|
2,060
|
|
|
11/28/2016
|
+0.05 / +0.19%
|
27.00
|
27.00
|
26.20
|
26.95
|
26.51
|
10.59
|
9,960
|
|
|
11/25/2016
|
-0.10 / -0.37%
|
27.00
|
27.00
|
25.80
|
26.90
|
26.59
|
10.57
|
3,610
|
|
|
11/24/2016
|
+0.30 / +1.12%
|
28.30
|
28.30
|
26.70
|
27.00
|
27.36
|
10.61
|
4,020
|
|
|