|
Closing price on 10/14/2025
|
|
| Open |
6.32 |
| High |
6.32 |
| Low |
6.06 |
| Volume |
339,500 |
| Split-adjusted Price |
6.10 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2025
|
-0.13 / -2.09%
|
6.32
|
6.32
|
6.06
|
6.10
|
6.16
|
6.10
|
339,500
|
|
|
10/13/2025
|
-0.19 / -2.96%
|
6.24
|
6.37
|
6.21
|
6.23
|
6.28
|
6.23
|
307,200
|
|
|
10/10/2025
|
-0.02 / -0.31%
|
6.41
|
6.43
|
6.32
|
6.42
|
6.39
|
6.42
|
340,900
|
|
|
10/9/2025
|
-0.06 / -0.92%
|
6.41
|
6.50
|
6.40
|
6.44
|
6.44
|
6.44
|
89,400
|
|
|
10/8/2025
|
+0.11 / +1.72%
|
6.45
|
6.50
|
6.36
|
6.50
|
6.41
|
6.50
|
144,500
|
|
|
10/7/2025
|
-0.06 / -0.93%
|
6.45
|
6.49
|
6.37
|
6.39
|
6.41
|
6.39
|
48,300
|
|
|
10/6/2025
|
+0.12 / +1.90%
|
6.27
|
6.48
|
6.27
|
6.45
|
6.39
|
6.45
|
93,300
|
|
|
10/3/2025
|
-0.17 / -2.62%
|
6.50
|
6.50
|
6.20
|
6.33
|
6.37
|
6.33
|
365,900
|
|
|
10/2/2025
|
-0.10 / -1.52%
|
6.60
|
6.64
|
6.50
|
6.50
|
6.52
|
6.50
|
213,100
|
|
|
10/1/2025
|
-0.01 / -0.15%
|
6.61
|
6.61
|
6.55
|
6.60
|
6.57
|
6.60
|
104,200
|
|
|
9/30/2025
|
-0.04 / -0.60%
|
6.69
|
6.69
|
6.53
|
6.61
|
6.58
|
6.61
|
192,800
|
|
|
9/29/2025
|
+0.01 / +0.15%
|
6.61
|
6.72
|
6.60
|
6.65
|
6.65
|
6.65
|
171,900
|
|
|
9/26/2025
|
-0.05 / -0.75%
|
6.69
|
6.69
|
6.61
|
6.64
|
6.64
|
6.64
|
223,600
|
|
|
9/25/2025
|
0.00 / 0.00%
|
6.73
|
6.73
|
6.63
|
6.69
|
6.68
|
6.69
|
67,500
|
|
|
9/24/2025
|
-0.01 / -0.15%
|
6.70
|
6.70
|
6.61
|
6.69
|
6.66
|
6.69
|
56,800
|
|
|
9/23/2025
|
+0.06 / +0.90%
|
6.64
|
6.70
|
6.61
|
6.70
|
6.66
|
6.70
|
111,000
|
|
|
9/22/2025
|
-0.01 / -0.15%
|
6.68
|
6.69
|
6.60
|
6.64
|
6.64
|
6.64
|
228,000
|
|
|
9/19/2025
|
-0.07 / -1.04%
|
6.71
|
6.78
|
6.65
|
6.65
|
6.67
|
6.65
|
132,600
|
|
|
9/18/2025
|
0.00 / 0.00%
|
6.79
|
6.79
|
6.70
|
6.72
|
6.72
|
6.72
|
68,700
|
|
|
9/17/2025
|
+0.01 / +0.15%
|
6.76
|
6.77
|
6.69
|
6.72
|
6.72
|
6.72
|
205,400
|
|
|
9/16/2025
|
-0.12 / -1.76%
|
6.85
|
6.85
|
6.71
|
6.71
|
6.77
|
6.71
|
170,300
|
|
|
9/15/2025
|
0.00 / 0.00%
|
6.86
|
6.89
|
6.76
|
6.83
|
6.84
|
6.83
|
147,100
|
|
|
9/12/2025
|
+0.21 / +3.17%
|
7.05
|
7.05
|
6.78
|
6.83
|
6.98
|
6.83
|
727,800
|
|
|
9/11/2025
|
-0.01 / -0.15%
|
6.63
|
6.65
|
6.45
|
6.62
|
6.54
|
6.62
|
237,200
|
|
|
9/10/2025
|
-0.05 / -0.75%
|
6.69
|
6.72
|
6.53
|
6.63
|
6.60
|
6.63
|
225,800
|
|
|
9/9/2025
|
0.00 / 0.00%
|
6.68
|
6.75
|
6.65
|
6.68
|
6.68
|
6.68
|
173,400
|
|
|
9/8/2025
|
-0.15 / -2.20%
|
6.85
|
6.85
|
6.66
|
6.68
|
6.72
|
6.68
|
303,100
|
|
|
9/5/2025
|
-0.08 / -1.16%
|
6.92
|
6.98
|
6.81
|
6.83
|
6.87
|
6.83
|
199,600
|
|
|
9/4/2025
|
0.00 / 0.00%
|
6.92
|
7.12
|
6.91
|
6.91
|
7.00
|
6.91
|
506,500
|
|
|
9/3/2025
|
+0.23 / +3.44%
|
6.98
|
6.98
|
6.75
|
6.91
|
6.86
|
6.91
|
276,800
|
|
|