|
Closing price on 10/23/2023
|
|
| Open |
18.10 |
| High |
18.25 |
| Low |
17.50 |
| Volume |
8,400 |
| Split-adjusted Price |
17.80 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2023
|
-0.05 / -0.28%
|
18.10
|
18.25
|
17.50
|
17.80
|
17.81
|
17.80
|
8,400
|
|
|
10/20/2023
|
+0.55 / +3.18%
|
18.00
|
18.00
|
17.30
|
17.85
|
17.94
|
17.85
|
519,200
|
|
|
10/19/2023
|
+0.30 / +1.76%
|
17.45
|
17.45
|
17.00
|
17.30
|
17.32
|
17.30
|
1,020,700
|
|
|
10/18/2023
|
-0.60 / -3.41%
|
17.30
|
17.50
|
16.85
|
17.00
|
17.24
|
17.00
|
135,200
|
|
|
10/17/2023
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.20
|
17.60
|
17.20
|
17.60
|
301,100
|
|
|
10/16/2023
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.50
|
17.60
|
17.61
|
17.60
|
189,400
|
|
|
10/13/2023
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.30
|
17.90
|
17.85
|
17.90
|
4,100
|
|
|
10/12/2023
|
+0.30 / +1.69%
|
17.95
|
18.10
|
17.70
|
18.00
|
17.97
|
18.00
|
78,700
|
|
|
10/11/2023
|
+0.10 / +0.57%
|
17.60
|
18.05
|
17.60
|
17.70
|
17.83
|
17.70
|
8,500
|
|
|
10/10/2023
|
+0.25 / +1.44%
|
17.80
|
17.80
|
17.30
|
17.60
|
17.52
|
17.60
|
11,500
|
|
|
10/9/2023
|
-0.05 / -0.29%
|
17.95
|
17.95
|
16.90
|
17.35
|
17.12
|
17.35
|
6,400
|
|
|
10/6/2023
|
-0.10 / -0.57%
|
17.50
|
17.90
|
17.00
|
17.40
|
17.45
|
17.40
|
324,600
|
|
|
10/5/2023
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.50
|
17.50
|
17.57
|
17.50
|
7,900
|
|
|
10/4/2023
|
+0.10 / +0.57%
|
17.50
|
17.55
|
17.40
|
17.50
|
17.49
|
17.50
|
139,800
|
|
|
10/3/2023
|
-0.50 / -2.79%
|
17.50
|
17.80
|
17.40
|
17.40
|
17.47
|
17.40
|
57,400
|
|
|
10/2/2023
|
+0.05 / +0.28%
|
18.35
|
18.35
|
17.90
|
17.90
|
17.94
|
17.90
|
153,400
|
|
|
9/29/2023
|
+0.15 / +0.85%
|
17.70
|
18.20
|
17.70
|
17.85
|
17.99
|
17.85
|
184,500
|
|
|
9/28/2023
|
-0.20 / -1.12%
|
17.90
|
18.30
|
17.50
|
17.70
|
17.75
|
17.70
|
126,400
|
|
|
9/27/2023
|
-0.40 / -2.19%
|
18.25
|
18.25
|
17.05
|
17.90
|
17.49
|
17.90
|
108,900
|
|
|
9/26/2023
|
-0.15 / -0.81%
|
19.10
|
19.10
|
18.30
|
18.30
|
18.53
|
18.30
|
122,600
|
|
|
9/25/2023
|
-0.55 / -2.89%
|
19.05
|
19.45
|
17.70
|
18.45
|
18.53
|
18.45
|
83,000
|
|
|
9/22/2023
|
-0.35 / -1.81%
|
19.35
|
19.55
|
18.65
|
19.00
|
19.27
|
19.00
|
136,100
|
|
|
9/21/2023
|
+1.05 / +5.74%
|
18.40
|
19.55
|
18.40
|
19.35
|
19.31
|
19.35
|
179,200
|
|
|
9/20/2023
|
-1.15 / -5.91%
|
19.40
|
19.40
|
18.10
|
18.30
|
18.17
|
18.30
|
250,300
|
|
|
9/19/2023
|
-1.45 / -6.94%
|
21.00
|
21.00
|
19.45
|
19.45
|
19.82
|
19.45
|
765,400
|
|
|
9/18/2023
|
-1.05 / -4.78%
|
21.70
|
22.15
|
20.45
|
20.90
|
21.10
|
20.90
|
457,300
|
|
|
9/15/2023
|
0.00 / 0.00%
|
22.45
|
22.45
|
21.75
|
21.95
|
21.93
|
21.95
|
566,900
|
|
|
9/14/2023
|
+0.30 / +1.39%
|
21.80
|
22.40
|
21.60
|
21.95
|
21.89
|
21.95
|
645,600
|
|
|
9/13/2023
|
+0.20 / +0.93%
|
21.50
|
21.80
|
21.50
|
21.65
|
21.67
|
21.65
|
400,500
|
|
|
9/12/2023
|
-0.15 / -0.69%
|
21.50
|
21.80
|
21.45
|
21.45
|
21.49
|
21.45
|
30,700
|
|
|