|
Closing price on 10/20/2021
|
|
| Open |
11.00 |
| High |
11.05 |
| Low |
10.90 |
| Volume |
8,000 |
| Split-adjusted Price |
7.12 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2021
|
-0.70 / -6.03%
|
11.00
|
11.05
|
10.90
|
10.90
|
10.90
|
7.12
|
8,000
|
|
|
10/19/2021
|
+0.60 / +5.45%
|
10.95
|
11.60
|
10.95
|
11.60
|
10.95
|
7.58
|
400
|
|
|
10/18/2021
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.10
|
7.18
|
1,400
|
|
|
10/15/2021
|
+0.35 / +3.26%
|
10.80
|
11.10
|
10.80
|
11.10
|
10.95
|
7.25
|
2,100
|
|
|
10/14/2021
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
7.02
|
1,200
|
|
|
10/13/2021
|
+0.35 / +3.37%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
7.02
|
100
|
|
|
10/12/2021
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
6.79
|
200
|
|
|
10/11/2021
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.75
|
10.80
|
10.80
|
7.05
|
700
|
|
|
10/8/2021
|
-0.05 / -0.46%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.05
|
600
|
|
|
10/7/2021
|
-0.10 / -0.91%
|
10.50
|
10.85
|
10.50
|
10.85
|
10.50
|
7.09
|
200
|
|
|
10/6/2021
|
+0.35 / +3.30%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
7.15
|
100
|
|
|
10/5/2021
|
-0.70 / -6.19%
|
10.65
|
10.65
|
10.60
|
10.60
|
10.60
|
6.92
|
800
|
|
|
10/4/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.38
|
0
|
|
|
10/1/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.38
|
0
|
|
|
9/30/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.38
|
0
|
|
|
9/29/2021
|
-0.10 / -0.88%
|
10.80
|
11.30
|
10.65
|
11.30
|
10.83
|
7.38
|
3,600
|
|
|
9/28/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.44
|
200
|
|
|
9/27/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.44
|
0
|
|
|
9/24/2021
|
0.00 / 0.00%
|
11.20
|
11.40
|
10.80
|
11.40
|
10.88
|
7.44
|
7,100
|
|
|
9/23/2021
|
+0.40 / +3.64%
|
11.75
|
11.75
|
10.40
|
11.40
|
11.63
|
7.44
|
4,900
|
|
|
9/22/2021
|
+0.30 / +2.80%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.70
|
7.18
|
1,700
|
|
|
9/21/2021
|
-0.75 / -6.55%
|
10.65
|
10.75
|
10.65
|
10.70
|
10.70
|
6.99
|
5,600
|
|
|
9/20/2021
|
-0.05 / -0.43%
|
11.00
|
11.45
|
11.00
|
11.45
|
11.45
|
7.48
|
500
|
|
|
9/17/2021
|
+0.35 / +3.14%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.51
|
100
|
|
|
9/16/2021
|
-0.05 / -0.45%
|
11.90
|
11.90
|
11.15
|
11.15
|
11.68
|
7.28
|
2,300
|
|
|
9/15/2021
|
+0.50 / +4.67%
|
10.90
|
11.40
|
10.90
|
11.20
|
11.38
|
7.31
|
16,700
|
|
|
9/14/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.99
|
100
|
|
|
9/13/2021
|
+0.20 / +1.90%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.59
|
6.99
|
1,700
|
|
|
9/10/2021
|
+0.45 / +4.48%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.86
|
200
|
|
|
9/9/2021
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
6.56
|
0
|
|
|