|
Closing price on 11/22/2023
|
|
| Open |
19.40 |
| High |
19.50 |
| Low |
18.95 |
| Volume |
195,900 |
| Split-adjusted Price |
19.15 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2023
|
-0.25 / -1.29%
|
19.40
|
19.50
|
18.95
|
19.15
|
19.16
|
19.15
|
195,900
|
|
|
11/21/2023
|
+0.40 / +2.11%
|
19.00
|
20.30
|
19.00
|
19.40
|
19.58
|
19.40
|
1,222,400
|
|
|
11/20/2023
|
+0.40 / +2.15%
|
18.60
|
19.30
|
18.50
|
19.00
|
18.83
|
19.00
|
512,800
|
|
|
11/17/2023
|
-0.85 / -4.37%
|
19.60
|
19.95
|
18.50
|
18.60
|
19.35
|
18.60
|
398,100
|
|
|
11/16/2023
|
+0.55 / +2.91%
|
19.00
|
19.80
|
18.65
|
19.45
|
19.36
|
19.45
|
449,300
|
|
|
11/15/2023
|
+0.50 / +2.72%
|
19.25
|
19.40
|
18.50
|
18.90
|
19.22
|
18.90
|
1,119,600
|
|
|
11/14/2023
|
+1.20 / +6.98%
|
17.20
|
18.40
|
17.20
|
18.40
|
18.04
|
18.40
|
127,900
|
|
|
11/13/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.03
|
17.20
|
27,000
|
|
|
11/10/2023
|
+0.10 / +0.58%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.00
|
17.20
|
23,500
|
|
|
11/9/2023
|
-0.25 / -1.44%
|
17.35
|
17.40
|
17.00
|
17.10
|
17.20
|
17.10
|
22,200
|
|
|
11/8/2023
|
-0.05 / -0.29%
|
17.40
|
17.40
|
16.95
|
17.35
|
17.14
|
17.35
|
46,700
|
|
|
11/7/2023
|
-0.05 / -0.29%
|
17.55
|
17.55
|
17.40
|
17.40
|
17.42
|
17.40
|
2,400
|
|
|
11/6/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.35
|
17.45
|
17.36
|
17.45
|
5,800
|
|
|
11/3/2023
|
-0.05 / -0.29%
|
17.10
|
17.45
|
17.10
|
17.45
|
17.12
|
17.45
|
3,900
|
|
|
11/2/2023
|
+0.50 / +2.94%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.54
|
17.50
|
3,700
|
|
|
11/1/2023
|
0.00 / 0.00%
|
17.05
|
17.45
|
16.90
|
17.00
|
16.98
|
17.00
|
40,400
|
|
|
10/31/2023
|
0.00 / 0.00%
|
17.55
|
17.55
|
17.00
|
17.00
|
17.05
|
17.00
|
1,126,300
|
|
|
10/30/2023
|
-0.25 / -1.45%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.08
|
17.00
|
7,200
|
|
|
10/27/2023
|
+0.25 / +1.47%
|
17.50
|
17.50
|
16.95
|
17.25
|
17.03
|
17.25
|
9,700
|
|
|
10/26/2023
|
-0.10 / -0.58%
|
17.80
|
17.80
|
16.30
|
17.00
|
16.79
|
17.00
|
89,300
|
|
|
10/25/2023
|
-0.40 / -2.29%
|
17.00
|
17.65
|
17.00
|
17.10
|
17.42
|
17.10
|
259,200
|
|
|
10/24/2023
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.20
|
17.50
|
17.40
|
17.50
|
7,000
|
|
|
10/23/2023
|
-0.05 / -0.28%
|
18.10
|
18.25
|
17.50
|
17.80
|
17.81
|
17.80
|
8,400
|
|
|
10/20/2023
|
+0.55 / +3.18%
|
18.00
|
18.00
|
17.30
|
17.85
|
17.94
|
17.85
|
519,200
|
|
|
10/19/2023
|
+0.30 / +1.76%
|
17.45
|
17.45
|
17.00
|
17.30
|
17.32
|
17.30
|
1,020,700
|
|
|
10/18/2023
|
-0.60 / -3.41%
|
17.30
|
17.50
|
16.85
|
17.00
|
17.24
|
17.00
|
135,200
|
|
|
10/17/2023
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.20
|
17.60
|
17.20
|
17.60
|
301,100
|
|
|
10/16/2023
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.50
|
17.60
|
17.61
|
17.60
|
189,400
|
|
|
10/13/2023
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.30
|
17.90
|
17.85
|
17.90
|
4,100
|
|
|
10/12/2023
|
+0.30 / +1.69%
|
17.95
|
18.10
|
17.70
|
18.00
|
17.97
|
18.00
|
78,700
|
|
|