|
Closing price on 10/28/2016
|
|
| Open |
26.00 |
| High |
26.00 |
| Low |
25.65 |
| Volume |
3,010 |
| Split-adjusted Price |
10.08 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2016
|
-1.35 / -5.00%
|
26.00
|
26.00
|
25.65
|
25.65
|
25.91
|
10.08
|
3,010
|
|
|
10/27/2016
|
+1.00 / +3.85%
|
27.60
|
27.60
|
27.00
|
27.00
|
27.30
|
10.61
|
50
|
|
|
10/26/2016
|
+0.05 / +0.19%
|
27.60
|
27.60
|
26.00
|
26.00
|
26.19
|
10.22
|
840
|
|
|
10/25/2016
|
-0.05 / -0.19%
|
26.00
|
26.00
|
25.60
|
25.95
|
25.89
|
10.20
|
3,620
|
|
|
10/24/2016
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.00
|
26.00
|
26.13
|
10.22
|
2,870
|
|
|
10/21/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
10.22
|
37,100
|
|
|
10/20/2016
|
-0.50 / -1.89%
|
25.00
|
26.10
|
25.00
|
26.00
|
25.98
|
10.22
|
33,100
|
|
|
10/19/2016
|
+0.30 / +1.15%
|
26.70
|
26.80
|
26.50
|
26.50
|
26.63
|
10.41
|
970
|
|
|
10/18/2016
|
-0.70 / -2.60%
|
26.10
|
26.80
|
26.05
|
26.20
|
26.21
|
10.29
|
10,300
|
|
|
10/17/2016
|
-1.00 / -3.58%
|
27.60
|
27.60
|
26.00
|
26.90
|
26.19
|
10.57
|
9,430
|
|
|
10/14/2016
|
+0.55 / +2.01%
|
27.90
|
27.90
|
27.00
|
27.90
|
27.68
|
10.96
|
1,040
|
|
|
10/13/2016
|
+0.70 / +2.63%
|
26.80
|
27.35
|
26.60
|
27.35
|
26.67
|
10.75
|
10,310
|
|
|
10/12/2016
|
-0.35 / -1.30%
|
27.20
|
27.20
|
26.45
|
26.65
|
27.18
|
10.47
|
4,930
|
|
|
10/11/2016
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.00
|
27.00
|
27.29
|
10.61
|
5,020
|
|
|
10/10/2016
|
-1.15 / -4.09%
|
26.30
|
27.90
|
26.30
|
27.00
|
26.84
|
10.61
|
3,540
|
|
|
10/7/2016
|
-0.05 / -0.18%
|
27.50
|
28.15
|
27.50
|
28.15
|
27.86
|
11.06
|
1,400
|
|
|
10/6/2016
|
+0.20 / +0.71%
|
28.00
|
28.20
|
28.00
|
28.20
|
28.10
|
11.08
|
14,660
|
|
|
10/5/2016
|
+0.15 / +0.54%
|
27.50
|
28.00
|
27.40
|
28.00
|
27.41
|
11.00
|
3,320
|
|
|
10/4/2016
|
+0.55 / +2.01%
|
27.40
|
28.00
|
27.40
|
27.85
|
27.76
|
10.94
|
23,130
|
|
|
10/3/2016
|
+0.50 / +1.87%
|
26.80
|
27.30
|
26.80
|
27.30
|
27.16
|
10.73
|
9,610
|
|
|
9/30/2016
|
+0.40 / +1.52%
|
26.50
|
27.00
|
26.40
|
26.80
|
26.61
|
10.53
|
7,630
|
|
|
9/29/2016
|
+0.40 / +1.54%
|
26.10
|
26.50
|
26.10
|
26.40
|
26.14
|
10.37
|
7,650
|
|
|
9/28/2016
|
+1.00 / +4.00%
|
26.00
|
26.00
|
25.50
|
26.00
|
25.88
|
10.22
|
1,680
|
|
|
9/27/2016
|
+0.20 / +0.81%
|
24.80
|
25.20
|
24.80
|
25.00
|
24.96
|
9.82
|
23,600
|
|
|
9/26/2016
|
+0.20 / +0.81%
|
24.60
|
26.00
|
24.60
|
24.80
|
25.07
|
9.74
|
18,670
|
|
|
9/23/2016
|
-0.50 / -1.99%
|
25.10
|
25.10
|
24.60
|
24.60
|
25.00
|
9.67
|
4,280
|
|
|
9/22/2016
|
-0.85 / -3.28%
|
25.10
|
25.10
|
25.00
|
25.10
|
25.08
|
9.86
|
530
|
|
|
9/21/2016
|
+0.25 / +0.97%
|
25.70
|
26.00
|
24.50
|
25.95
|
25.42
|
10.20
|
4,720
|
|
|
9/20/2016
|
-1.90 / -6.88%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.85
|
10.10
|
1,830
|
|
|
9/19/2016
|
+1.60 / +6.15%
|
27.80
|
27.80
|
24.30
|
27.60
|
24.62
|
10.84
|
16,290
|
|
|