|
Closing price on 1/8/2018
|
|
| Open |
19.75 |
| High |
19.80 |
| Low |
19.70 |
| Volume |
5,890 |
| Split-adjusted Price |
10.73 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2018
|
-0.20 / -1.01%
|
19.75
|
19.80
|
19.70
|
19.70
|
19.74
|
10.73
|
5,890
|
|
|
1/5/2018
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.95
|
10.84
|
360
|
|
|
1/4/2018
|
+0.70 / +3.63%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.75
|
10.90
|
1,510
|
|
|
1/3/2018
|
-0.70 / -3.50%
|
18.80
|
20.40
|
18.80
|
19.30
|
19.41
|
10.52
|
6,080
|
|
|
1/2/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.90
|
4,050
|
|
|
12/29/2017
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.75
|
10.90
|
2,630
|
|
|
12/28/2017
|
-0.50 / -2.44%
|
20.05
|
20.05
|
20.00
|
20.00
|
20.03
|
10.90
|
90
|
|
|
12/27/2017
|
-0.80 / -3.76%
|
20.50
|
20.60
|
20.50
|
20.50
|
20.53
|
11.17
|
2,210
|
|
|
12/26/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.00
|
21.30
|
21.58
|
11.61
|
220
|
|
|
12/25/2017
|
+0.90 / +4.41%
|
20.00
|
21.30
|
20.00
|
21.30
|
20.65
|
11.61
|
110
|
|
|
12/22/2017
|
-0.10 / -0.49%
|
19.15
|
20.90
|
19.15
|
20.40
|
19.72
|
11.12
|
1,420
|
|
|
12/21/2017
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.17
|
20
|
|
|
12/20/2017
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.17
|
100
|
|
|
12/19/2017
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.50
|
20.50
|
20.70
|
11.17
|
4,540
|
|
|
12/18/2017
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.17
|
250
|
|
|
12/15/2017
|
+0.35 / +1.74%
|
20.10
|
20.50
|
19.95
|
20.50
|
20.26
|
11.17
|
230
|
|
|
12/14/2017
|
+0.05 / +0.25%
|
20.15
|
20.15
|
20.15
|
20.15
|
20.15
|
10.98
|
110
|
|
|
12/13/2017
|
+1.10 / +5.79%
|
20.15
|
20.15
|
20.10
|
20.10
|
20.13
|
10.95
|
60
|
|
|
12/12/2017
|
+0.25 / +1.33%
|
20.05
|
20.05
|
19.00
|
19.00
|
19.53
|
10.35
|
380
|
|
|
12/11/2017
|
-1.25 / -6.25%
|
18.75
|
18.75
|
18.75
|
18.75
|
18.75
|
10.22
|
630
|
|
|
12/8/2017
|
-0.20 / -0.99%
|
20.60
|
20.60
|
20.00
|
20.00
|
20.30
|
10.90
|
98,570
|
|
|
12/7/2017
|
-0.20 / -0.98%
|
20.30
|
20.50
|
20.10
|
20.20
|
20.31
|
11.01
|
99,280
|
|
|
12/6/2017
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.40
|
20.40
|
20.43
|
11.12
|
100,010
|
|
|
12/5/2017
|
-0.20 / -0.97%
|
21.20
|
21.20
|
20.40
|
20.40
|
20.80
|
11.12
|
98,640
|
|
|
12/4/2017
|
0.00 / 0.00%
|
20.00
|
20.80
|
20.00
|
20.60
|
20.53
|
11.22
|
101,020
|
|
|
12/1/2017
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.55
|
11.22
|
820
|
|
|
11/30/2017
|
+0.50 / +2.50%
|
19.00
|
21.40
|
19.00
|
20.50
|
19.86
|
11.17
|
5,120
|
|
|
11/29/2017
|
0.00 / 0.00%
|
19.60
|
20.00
|
19.60
|
20.00
|
19.93
|
10.90
|
270
|
|
|
11/28/2017
|
0.00 / 0.00%
|
18.60
|
20.00
|
18.60
|
20.00
|
19.98
|
10.90
|
530
|
|
|
11/27/2017
|
-1.50 / -6.98%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.05
|
10.90
|
5,990
|
|
|