|
Closing price on 10/9/2018
|
|
| Open |
17.00 |
| High |
18.00 |
| Low |
17.00 |
| Volume |
50 |
| Split-adjusted Price |
10.65 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2018
|
+1.00 / +5.88%
|
17.00
|
18.00
|
17.00
|
18.00
|
17.50
|
10.65
|
50
|
|
|
10/8/2018
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.06
|
10
|
|
|
10/5/2018
|
+0.90 / +5.42%
|
16.95
|
17.50
|
16.95
|
17.50
|
17.19
|
10.35
|
6,400
|
|
|
10/4/2018
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.82
|
0
|
|
|
10/3/2018
|
-1.10 / -6.21%
|
17.40
|
17.40
|
16.60
|
16.60
|
17.07
|
9.82
|
410
|
|
|
10/2/2018
|
-0.10 / -0.56%
|
17.70
|
17.70
|
16.60
|
17.70
|
16.90
|
10.47
|
710
|
|
|
10/1/2018
|
-1.30 / -6.81%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
10.53
|
6,160
|
|
|
9/28/2018
|
+0.40 / +2.14%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.15
|
11.30
|
30
|
|
|
9/27/2018
|
-0.30 / -1.58%
|
16.45
|
18.70
|
16.45
|
18.70
|
16.67
|
11.06
|
540
|
|
|
9/26/2018
|
0.00 / 0.00%
|
17.85
|
19.00
|
17.85
|
19.00
|
18.98
|
10.35
|
4,320
|
|
|
9/25/2018
|
+0.20 / +1.06%
|
18.80
|
19.00
|
18.80
|
19.00
|
18.93
|
10.35
|
12,570
|
|
|
9/24/2018
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.60
|
18.80
|
18.66
|
10.24
|
2,840
|
|
|
9/21/2018
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.65
|
10.24
|
940
|
|
|
9/20/2018
|
+0.20 / +1.08%
|
18.80
|
18.80
|
18.60
|
18.80
|
18.64
|
10.24
|
2,200
|
|
|
9/19/2018
|
-0.20 / -1.06%
|
18.80
|
18.80
|
18.20
|
18.60
|
18.60
|
10.13
|
1,100
|
|
|
9/18/2018
|
-0.20 / -1.05%
|
18.40
|
18.80
|
18.40
|
18.80
|
18.80
|
10.24
|
20
|
|
|
9/17/2018
|
-0.40 / -2.06%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.20
|
10.35
|
5,010
|
|
|
9/14/2018
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.40
|
10.57
|
6,700
|
|
|
9/13/2018
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.45
|
10.63
|
9,820
|
|
|
9/12/2018
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.20
|
19.40
|
19.42
|
10.57
|
8,340
|
|
|
9/11/2018
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.95
|
19.50
|
19.43
|
10.63
|
11,530
|
|
|
9/10/2018
|
+0.35 / +1.83%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.01
|
10.63
|
1,210
|
|
|
9/7/2018
|
+0.95 / +5.22%
|
18.40
|
19.45
|
18.40
|
19.15
|
18.97
|
10.43
|
10,330
|
|
|
9/6/2018
|
+0.20 / +1.11%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.10
|
9.92
|
5,280
|
|
|
9/5/2018
|
+0.40 / +2.27%
|
17.70
|
18.00
|
17.70
|
18.00
|
17.96
|
9.81
|
4,120
|
|
|
9/4/2018
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.59
|
3,840
|
|
|
8/31/2018
|
+0.20 / +1.15%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.55
|
9.59
|
2,200
|
|
|
8/30/2018
|
+0.90 / +5.45%
|
17.40
|
17.65
|
17.40
|
17.40
|
17.47
|
9.48
|
7,270
|
|
|
8/29/2018
|
-0.80 / -4.62%
|
16.50
|
17.50
|
16.50
|
16.50
|
17.38
|
8.99
|
19,910
|
|
|
8/28/2018
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.43
|
0
|
|
|