|
Closing price on 10/22/2026
|
|
| Open |
2.23 |
| High |
2.24 |
| Low |
2.17 |
| Volume |
21,100 |
| Split-adjusted Price |
2.17 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2026
|
-0.03 / -1.36%
|
2.23
|
2.24
|
2.17
|
2.17
|
2.21
|
2.17
|
21,100
|
|
|
10/21/2026
|
+0.04 / +1.85%
|
2.18
|
2.25
|
2.18
|
2.20
|
2.21
|
2.20
|
86,700
|
|
|
10/20/2026
|
+0.04 / +1.89%
|
2.12
|
2.20
|
2.10
|
2.16
|
2.13
|
2.16
|
56,400
|
|
|
10/19/2026
|
-0.07 / -3.20%
|
2.25
|
2.25
|
2.11
|
2.12
|
2.14
|
2.12
|
72,300
|
|
|
10/16/2026
|
-0.08 / -3.52%
|
2.38
|
2.38
|
2.19
|
2.19
|
2.27
|
2.19
|
79,600
|
|
|
10/15/2026
|
+0.14 / +6.57%
|
2.15
|
2.27
|
2.14
|
2.27
|
2.22
|
2.27
|
133,700
|
|
|
10/14/2026
|
-0.09 / -4.05%
|
2.20
|
2.23
|
2.13
|
2.13
|
2.16
|
2.13
|
73,500
|
|
|
10/13/2026
|
+0.01 / +0.45%
|
2.21
|
2.23
|
2.14
|
2.22
|
2.19
|
2.22
|
133,100
|
|
|
10/12/2026
|
+0.01 / +0.45%
|
2.33
|
2.33
|
2.10
|
2.21
|
2.19
|
2.21
|
129,200
|
|
|
10/9/2026
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.27
|
2.20
|
129,800
|
|
|
10/8/2026
|
-0.05 / -2.13%
|
2.44
|
2.50
|
2.30
|
2.30
|
2.40
|
2.30
|
169,200
|
|
|
10/7/2026
|
+0.03 / +1.29%
|
2.30
|
2.39
|
2.22
|
2.35
|
2.30
|
2.35
|
142,000
|
|
|
10/6/2026
|
-0.03 / -1.28%
|
2.50
|
2.50
|
2.30
|
2.32
|
2.43
|
2.32
|
559,800
|
|
|
10/5/2026
|
+0.15 / +6.82%
|
2.30
|
2.35
|
2.29
|
2.35
|
2.34
|
2.35
|
528,300
|
|
|
10/2/2026
|
+0.14 / +6.80%
|
2.09
|
2.20
|
2.07
|
2.20
|
2.18
|
2.20
|
425,200
|
|
|
10/1/2026
|
0.00 / 0.00%
|
2.06
|
2.11
|
2.03
|
2.06
|
2.05
|
2.06
|
29,200
|
|
|
9/30/2026
|
+0.01 / +0.49%
|
2.05
|
2.12
|
2.05
|
2.06
|
2.08
|
2.06
|
55,900
|
|
|
9/29/2026
|
-0.08 / -3.76%
|
2.05
|
2.11
|
2.03
|
2.05
|
2.07
|
2.05
|
119,700
|
|
|
9/28/2026
|
-0.15 / -6.58%
|
2.30
|
2.30
|
2.13
|
2.13
|
2.14
|
2.13
|
189,400
|
|
|
9/25/2026
|
+0.11 / +5.07%
|
2.17
|
2.29
|
2.17
|
2.28
|
2.25
|
2.28
|
214,800
|
|
|
9/24/2026
|
+0.14 / +6.90%
|
2.03
|
2.17
|
2.03
|
2.17
|
2.13
|
2.17
|
367,800
|
|
|
9/23/2026
|
+0.01 / +0.50%
|
2.02
|
2.03
|
2.00
|
2.03
|
2.03
|
2.03
|
44,200
|
|
|
9/22/2026
|
+0.01 / +0.50%
|
2.00
|
2.02
|
2.00
|
2.02
|
2.01
|
2.02
|
63,400
|
|
|
9/21/2026
|
0.00 / 0.00%
|
2.01
|
2.02
|
1.99
|
2.01
|
2.01
|
2.01
|
44,500
|
|
|
9/18/2026
|
-0.01 / -0.50%
|
2.00
|
2.03
|
1.98
|
2.01
|
2.01
|
2.01
|
52,500
|
|
|
9/17/2026
|
+0.02 / +1.00%
|
2.00
|
2.02
|
1.97
|
2.02
|
2.01
|
2.02
|
47,100
|
|
|
9/16/2026
|
0.00 / 0.00%
|
1.99
|
2.00
|
1.98
|
2.00
|
1.99
|
2.00
|
38,400
|
|
|
9/15/2026
|
+0.02 / +1.01%
|
1.99
|
2.00
|
1.91
|
2.00
|
1.99
|
2.00
|
78,700
|
|
|
9/14/2026
|
-0.02 / -1.00%
|
2.00
|
2.04
|
1.98
|
1.98
|
2.00
|
1.98
|
8,500
|
|
|
9/11/2026
|
0.00 / 0.00%
|
2.00
|
2.03
|
1.99
|
2.00
|
2.01
|
2.00
|
101,200
|
|
|