|
Closing price on 10/2/2015
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
20.30 |
| Volume |
0 |
| Split-adjusted Price |
5.70 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2015
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
5.70
|
0
|
|
|
10/1/2015
|
0.00 / 0.00%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.15
|
5.70
|
1,010
|
|
|
9/30/2015
|
+0.10 / +0.50%
|
20.30
|
20.30
|
20.20
|
20.30
|
20.28
|
5.70
|
100
|
|
|
9/29/2015
|
-0.10 / -0.49%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.10
|
5.67
|
110
|
|
|
9/28/2015
|
-0.10 / -0.49%
|
20.10
|
20.30
|
20.00
|
20.30
|
20.18
|
5.70
|
260
|
|
|
9/25/2015
|
+0.10 / +0.49%
|
20.30
|
20.40
|
20.30
|
20.40
|
20.40
|
5.73
|
20
|
|
|
9/24/2015
|
+0.30 / +1.50%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.00
|
5.70
|
2,350
|
|
|
9/23/2015
|
0.00 / 0.00%
|
20.00
|
20.30
|
20.00
|
20.00
|
20.08
|
5.62
|
3,920
|
|
|
9/22/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.70
|
20.00
|
19.93
|
5.62
|
890
|
|
|
9/21/2015
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.90
|
20.00
|
20.03
|
5.62
|
970
|
|
|
9/18/2015
|
+0.40 / +2.04%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.10
|
5.62
|
860
|
|
|
9/17/2015
|
+0.10 / +0.51%
|
20.30
|
20.30
|
19.60
|
19.60
|
19.95
|
5.50
|
90
|
|
|
9/16/2015
|
-0.70 / -3.47%
|
20.40
|
20.40
|
19.50
|
19.50
|
19.95
|
5.48
|
30
|
|
|
9/15/2015
|
-0.40 / -1.94%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.00
|
5.67
|
5,900
|
|
|
9/14/2015
|
-0.30 / -1.44%
|
20.30
|
20.60
|
20.30
|
20.60
|
20.45
|
5.78
|
460
|
|
|
9/11/2015
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
5.87
|
100
|
|
|
9/10/2015
|
+0.90 / +4.50%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.32
|
5.87
|
8,220
|
|
|
9/9/2015
|
0.00 / 0.00%
|
20.00
|
20.30
|
20.00
|
20.00
|
20.03
|
5.62
|
14,430
|
|
|
9/8/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5.62
|
610
|
|
|
9/7/2015
|
0.00 / 0.00%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.13
|
5.62
|
4,410
|
|
|
9/4/2015
|
0.00 / 0.00%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.02
|
5.62
|
17,430
|
|
|
9/3/2015
|
-0.70 / -3.38%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.03
|
5.62
|
13,330
|
|
|
9/1/2015
|
-0.10 / -0.48%
|
20.20
|
20.70
|
20.00
|
20.70
|
20.40
|
5.81
|
1,470
|
|
|
8/31/2015
|
+0.40 / +1.96%
|
20.40
|
20.80
|
20.20
|
20.80
|
20.55
|
5.84
|
410
|
|
|
8/28/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.45
|
5.73
|
2,860
|
|
|
8/27/2015
|
-0.40 / -1.92%
|
20.50
|
20.80
|
20.40
|
20.40
|
20.53
|
5.73
|
3,290
|
|
|
8/26/2015
|
+0.60 / +2.97%
|
20.20
|
20.80
|
20.20
|
20.80
|
20.37
|
5.84
|
1,620
|
|
|
8/25/2015
|
0.00 / 0.00%
|
19.00
|
20.20
|
19.00
|
20.20
|
19.60
|
5.67
|
1,390
|
|
|
8/24/2015
|
-0.60 / -2.88%
|
20.70
|
20.70
|
20.00
|
20.20
|
20.13
|
5.67
|
2,980
|
|
|
8/21/2015
|
-0.10 / -0.48%
|
20.70
|
20.80
|
20.70
|
20.80
|
20.75
|
5.84
|
200
|
|
|