|
Closing price on 11/16/2016
|
|
| Open |
26.00 |
| High |
26.40 |
| Low |
26.00 |
| Volume |
4,930 |
| Split-adjusted Price |
10.33 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2016
|
+0.30 / +1.15%
|
26.00
|
26.40
|
26.00
|
26.30
|
26.17
|
10.33
|
4,930
|
|
|
11/15/2016
|
+0.20 / +0.78%
|
25.80
|
26.00
|
25.80
|
26.00
|
25.96
|
10.22
|
3,120
|
|
|
11/14/2016
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
10.14
|
1,200
|
|
|
11/11/2016
|
-0.70 / -2.64%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.90
|
10.14
|
3,850
|
|
|
11/10/2016
|
+1.30 / +5.16%
|
25.40
|
26.50
|
25.40
|
26.50
|
25.95
|
10.41
|
3,360
|
|
|
11/9/2016
|
-1.30 / -4.91%
|
26.50
|
26.50
|
25.10
|
25.20
|
25.79
|
9.90
|
7,910
|
|
|
11/8/2016
|
+1.10 / +4.33%
|
25.00
|
26.50
|
25.00
|
26.50
|
26.09
|
10.41
|
230
|
|
|
11/7/2016
|
+0.30 / +1.20%
|
25.10
|
25.50
|
25.10
|
25.40
|
25.36
|
9.98
|
3,430
|
|
|
11/4/2016
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.10
|
25.10
|
25.20
|
9.86
|
3,150
|
|
|
11/3/2016
|
-1.40 / -5.28%
|
27.00
|
27.00
|
25.10
|
25.10
|
25.59
|
9.86
|
2,970
|
|
|
11/2/2016
|
+1.00 / +3.92%
|
25.20
|
26.50
|
25.20
|
26.50
|
25.24
|
10.41
|
2,100
|
|
|
11/1/2016
|
+0.50 / +2.00%
|
25.60
|
26.75
|
25.50
|
25.50
|
25.82
|
10.02
|
5,810
|
|
|
10/31/2016
|
-0.65 / -2.53%
|
25.60
|
25.60
|
25.00
|
25.00
|
25.41
|
9.82
|
4,920
|
|
|
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
|
|
|