|
Closing price on 1/8/2016
|
|
| Open |
20.80 |
| High |
20.80 |
| Low |
20.80 |
| Volume |
6,830 |
| Split-adjusted Price |
5.84 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2016
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
5.84
|
6,830
|
|
|
1/7/2016
|
+0.10 / +0.48%
|
20.90
|
20.90
|
20.10
|
20.80
|
20.46
|
5.84
|
8,260
|
|
|
1/6/2016
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.70
|
20.70
|
20.78
|
5.81
|
10,870
|
|
|
1/5/2016
|
-0.20 / -0.95%
|
20.70
|
21.00
|
20.20
|
20.80
|
20.44
|
5.84
|
5,920
|
|
|
1/4/2016
|
+0.30 / +1.45%
|
20.70
|
21.00
|
20.40
|
21.00
|
20.64
|
5.90
|
4,290
|
|
|
12/31/2015
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.70
|
20.70
|
20.75
|
5.81
|
2,940
|
|
|
12/30/2015
|
-0.20 / -0.96%
|
20.80
|
20.80
|
20.70
|
20.70
|
20.75
|
5.81
|
540
|
|
|
12/29/2015
|
+0.70 / +3.47%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
5.87
|
30
|
|
|
12/28/2015
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.00
|
20.20
|
20.09
|
5.67
|
6,470
|
|
|
12/25/2015
|
+0.50 / +2.50%
|
20.90
|
20.90
|
20.10
|
20.50
|
20.59
|
5.76
|
680
|
|
|
12/24/2015
|
-0.90 / -4.31%
|
20.80
|
20.80
|
20.00
|
20.00
|
20.35
|
5.62
|
8,650
|
|
|
12/23/2015
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.70
|
20.90
|
20.80
|
5.87
|
300
|
|
|
12/22/2015
|
-0.60 / -2.79%
|
20.60
|
20.90
|
20.50
|
20.90
|
20.61
|
5.87
|
4,660
|
|
|
12/21/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
6.04
|
0
|
|
|
12/18/2015
|
+1.20 / +5.91%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
6.04
|
10
|
|
|
12/17/2015
|
-0.40 / -1.93%
|
20.70
|
20.70
|
20.30
|
20.30
|
20.58
|
5.70
|
4,810
|
|
|
12/16/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.50
|
20.70
|
20.52
|
5.81
|
5,410
|
|
|
12/15/2015
|
+0.10 / +0.49%
|
20.80
|
20.80
|
20.60
|
20.70
|
20.73
|
5.81
|
1,020
|
|
|
12/14/2015
|
0.00 / 0.00%
|
21.90
|
21.90
|
20.50
|
20.60
|
20.61
|
5.78
|
4,610
|
|
|
12/11/2015
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.55
|
5.78
|
1,010
|
|
|
12/10/2015
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
5.78
|
0
|
|
|
12/9/2015
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
5.78
|
10
|
|
|
12/8/2015
|
-0.20 / -0.96%
|
20.80
|
20.80
|
20.20
|
20.60
|
20.24
|
5.78
|
840
|
|
|
12/7/2015
|
-0.20 / -0.95%
|
19.90
|
20.90
|
19.90
|
20.80
|
20.30
|
5.84
|
11,970
|
|
|
12/4/2015
|
+0.30 / +1.45%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
5.90
|
10
|
|
|
12/3/2015
|
+0.30 / +1.47%
|
20.40
|
20.70
|
20.40
|
20.70
|
20.55
|
5.81
|
1,000
|
|
|
12/2/2015
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.40
|
20.40
|
20.43
|
5.73
|
1,860
|
|
|
12/1/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.45
|
5.73
|
510
|
|
|
11/30/2015
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.00
|
20.40
|
20.00
|
5.73
|
500
|
|
|
11/27/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.00
|
20.50
|
20.04
|
5.76
|
5,590
|
|
|