|
Closing price on 10/20/2022
|
|
| Open |
11.45 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
1,900 |
| Split-adjusted Price |
11.50 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2022
|
0.00 / 0.00%
|
11.45
|
11.50
|
11.20
|
11.50
|
11.46
|
11.50
|
1,900
|
|
|
10/19/2022
|
0.00 / 0.00%
|
11.75
|
11.80
|
11.50
|
11.50
|
11.52
|
11.50
|
4,100
|
|
|
10/18/2022
|
-0.15 / -1.29%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.62
|
11.50
|
21,300
|
|
|
10/17/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.65
|
11.70
|
11.65
|
1,400
|
|
|
10/14/2022
|
-0.30 / -2.51%
|
11.95
|
12.15
|
11.50
|
11.65
|
11.58
|
11.65
|
18,600
|
|
|
10/13/2022
|
-0.15 / -1.24%
|
12.05
|
12.05
|
11.40
|
11.95
|
11.89
|
11.95
|
2,700
|
|
|
10/12/2022
|
-0.10 / -0.82%
|
12.20
|
12.25
|
11.35
|
12.10
|
11.50
|
12.10
|
19,100
|
|
|
10/11/2022
|
+0.10 / +0.83%
|
12.40
|
12.40
|
11.30
|
12.20
|
11.63
|
12.20
|
21,000
|
|
|
10/10/2022
|
+0.70 / +6.14%
|
12.10
|
12.15
|
11.90
|
12.10
|
12.08
|
12.10
|
22,200
|
|
|
10/7/2022
|
-0.70 / -5.79%
|
12.10
|
12.10
|
11.40
|
11.40
|
11.92
|
11.40
|
28,300
|
|
|
10/6/2022
|
-0.20 / -1.63%
|
12.00
|
12.60
|
12.00
|
12.10
|
12.14
|
12.10
|
10,000
|
|
|
10/5/2022
|
+0.20 / +1.65%
|
12.00
|
12.40
|
12.00
|
12.30
|
12.17
|
12.30
|
23,700
|
|
|
10/4/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.12
|
12.10
|
2,900
|
|
|
10/3/2022
|
0.00 / 0.00%
|
12.00
|
12.90
|
12.00
|
12.10
|
12.18
|
12.10
|
24,700
|
|
|
9/30/2022
|
+0.30 / +2.54%
|
11.80
|
12.10
|
11.60
|
12.10
|
11.80
|
12.10
|
59,900
|
|
|
9/29/2022
|
+0.10 / +0.85%
|
11.65
|
11.80
|
11.65
|
11.80
|
11.80
|
11.80
|
21,400
|
|
|
9/28/2022
|
-0.30 / -2.50%
|
11.80
|
12.00
|
11.50
|
11.70
|
11.63
|
11.70
|
27,400
|
|
|
9/27/2022
|
+0.20 / +1.69%
|
11.85
|
12.05
|
11.60
|
12.00
|
11.96
|
12.00
|
14,600
|
|
|
9/26/2022
|
-0.40 / -3.28%
|
12.20
|
12.20
|
11.60
|
11.80
|
11.89
|
11.80
|
13,900
|
|
|
9/23/2022
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.08
|
12.20
|
21,900
|
|
|
9/22/2022
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.09
|
12.10
|
2,400
|
|
|
9/21/2022
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.95
|
12.20
|
11.98
|
12.20
|
8,100
|
|
|
9/20/2022
|
+0.20 / +1.67%
|
12.40
|
12.40
|
12.00
|
12.20
|
12.15
|
12.20
|
32,000
|
|
|
9/19/2022
|
-0.10 / -0.83%
|
12.10
|
12.30
|
11.90
|
12.00
|
12.01
|
12.00
|
22,600
|
|
|
9/16/2022
|
-0.40 / -3.20%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.21
|
12.10
|
42,700
|
|
|
9/15/2022
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.35
|
12.50
|
12.44
|
12.50
|
10,000
|
|
|
9/14/2022
|
-0.20 / -1.57%
|
12.30
|
12.50
|
12.20
|
12.50
|
12.39
|
12.50
|
13,000
|
|
|
9/13/2022
|
-0.05 / -0.39%
|
12.60
|
12.75
|
12.60
|
12.70
|
12.69
|
12.70
|
17,500
|
|
|
9/12/2022
|
+0.05 / +0.39%
|
12.70
|
12.80
|
12.60
|
12.75
|
12.66
|
12.75
|
12,200
|
|
|
9/9/2022
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.59
|
12.70
|
13,800
|
|
|