|
Closing price on 10/5/2016
|
|
| Open |
27.50 |
| High |
28.00 |
| Low |
27.40 |
| Volume |
3,320 |
| Split-adjusted Price |
11.00 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/16/2016
|
-1.80 / -6.47%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.54
|
10.22
|
4,860
|
|
|
9/15/2016
|
-2.10 / -7.02%
|
27.80
|
27.85
|
26.30
|
27.80
|
27.77
|
10.92
|
19,840
|
|
|
9/14/2016
|
-0.70 / -2.29%
|
30.60
|
30.90
|
29.90
|
29.90
|
30.19
|
10.96
|
10,400
|
|
|
9/13/2016
|
-0.90 / -2.86%
|
31.60
|
31.60
|
30.60
|
30.60
|
31.06
|
11.22
|
4,830
|
|
|
9/12/2016
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.50
|
31.50
|
31.55
|
11.55
|
7,650
|
|
|
9/9/2016
|
+0.10 / +0.32%
|
32.90
|
33.00
|
31.50
|
31.50
|
32.50
|
11.55
|
25,260
|
|
|
9/8/2016
|
+1.50 / +5.02%
|
29.90
|
31.40
|
29.90
|
31.40
|
30.64
|
11.51
|
11,000
|
|
|
9/7/2016
|
-0.10 / -0.33%
|
29.00
|
30.10
|
29.00
|
29.90
|
29.82
|
10.96
|
16,030
|
|
|
9/6/2016
|
-0.10 / -0.33%
|
29.90
|
30.40
|
29.90
|
30.00
|
30.24
|
11.00
|
34,850
|
|
|
9/5/2016
|
-0.50 / -1.63%
|
30.60
|
30.60
|
29.10
|
30.10
|
30.18
|
11.04
|
12,360
|
|
|
9/1/2016
|
0.00 / 0.00%
|
30.60
|
32.60
|
30.50
|
30.60
|
30.72
|
11.22
|
17,060
|
|
|
8/31/2016
|
+2.00 / +6.99%
|
28.60
|
30.60
|
28.50
|
30.60
|
30.41
|
11.22
|
62,390
|
|
|
8/30/2016
|
+1.60 / +5.93%
|
27.00
|
28.80
|
27.00
|
28.60
|
28.03
|
10.49
|
40,140
|
|
|
8/29/2016
|
+0.40 / +1.50%
|
26.20
|
27.00
|
26.20
|
27.00
|
26.76
|
9.90
|
8,930
|
|
|
8/26/2016
|
+0.10 / +0.38%
|
26.00
|
26.90
|
26.00
|
26.60
|
26.57
|
9.75
|
7,790
|
|
|
8/25/2016
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.50
|
26.50
|
26.55
|
9.72
|
14,530
|
|
|
8/24/2016
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.50
|
26.50
|
26.52
|
9.72
|
8,070
|
|
|