|
Closing price on 10/26/2015
|
|
| Open |
22.90 |
| High |
23.50 |
| Low |
22.90 |
| Volume |
12,390 |
| Split-adjusted Price |
6.60 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2015
|
+1.30 / +5.86%
|
22.90
|
23.50
|
22.90
|
23.50
|
23.16
|
6.60
|
12,390
|
|
|
10/23/2015
|
+0.60 / +2.78%
|
21.60
|
22.20
|
21.60
|
22.20
|
21.76
|
6.23
|
6,020
|
|
|
10/22/2015
|
+0.40 / +1.89%
|
21.30
|
21.90
|
21.30
|
21.60
|
21.55
|
6.06
|
3,480
|
|
|
10/21/2015
|
+1.00 / +4.95%
|
20.40
|
21.20
|
20.40
|
21.20
|
20.98
|
5.95
|
12,060
|
|
|
10/20/2015
|
-0.10 / -0.49%
|
20.20
|
20.40
|
20.20
|
20.20
|
20.30
|
5.67
|
3,940
|
|
|
10/19/2015
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.20
|
20.30
|
20.25
|
5.70
|
2,500
|
|
|
10/16/2015
|
+0.20 / +1.00%
|
20.10
|
20.40
|
20.10
|
20.30
|
20.23
|
5.70
|
130
|
|
|
10/15/2015
|
-0.50 / -2.43%
|
20.20
|
20.20
|
20.00
|
20.10
|
20.13
|
5.64
|
6,310
|
|
|
10/14/2015
|
0.00 / 0.00%
|
20.20
|
20.60
|
20.20
|
20.60
|
20.28
|
5.78
|
16,220
|
|
|
10/13/2015
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
5.78
|
0
|
|
|
10/12/2015
|
+0.30 / +1.48%
|
20.20
|
20.60
|
20.20
|
20.60
|
20.40
|
5.78
|
320
|
|
|
10/9/2015
|
-0.30 / -1.46%
|
20.60
|
20.60
|
20.30
|
20.30
|
20.39
|
5.70
|
3,580
|
|
|
10/8/2015
|
+0.30 / +1.48%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
5.78
|
10
|
|
|
10/7/2015
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.40
|
5.70
|
110
|
|
|
10/6/2015
|
+0.30 / +1.49%
|
20.20
|
20.60
|
20.20
|
20.50
|
20.33
|
5.76
|
3,050
|
|
|
10/5/2015
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.00
|
20.20
|
20.20
|
5.67
|
390
|
|
|
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
|
|
|