|
Closing price on 11/3/2021
|
|
| Open |
11.30 |
| High |
11.40 |
| Low |
11.20 |
| Volume |
2,400 |
| Split-adjusted Price |
7.35 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2021
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.25
|
11.25
|
7.35
|
2,400
|
|
|
11/2/2021
|
-0.15 / -1.32%
|
11.30
|
11.40
|
11.20
|
11.25
|
11.32
|
7.35
|
5,300
|
|
|
11/1/2021
|
+0.20 / +1.79%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.32
|
7.44
|
2,600
|
|
|
10/29/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.31
|
0
|
|
|
10/28/2021
|
+0.40 / +3.70%
|
10.85
|
11.20
|
10.80
|
11.20
|
11.20
|
7.31
|
800
|
|
|
10/27/2021
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.83
|
7.05
|
1,000
|
|
|
10/26/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.12
|
3,300
|
|
|
10/25/2021
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.99
|
7.12
|
7,600
|
|
|
10/22/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.18
|
300
|
|
|
10/21/2021
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.18
|
300
|
|
|
10/20/2021
|
-0.70 / -6.03%
|
11.00
|
11.05
|
10.90
|
10.90
|
10.90
|
7.12
|
8,000
|
|
|
10/19/2021
|
+0.60 / +5.45%
|
10.95
|
11.60
|
10.95
|
11.60
|
10.95
|
7.58
|
400
|
|
|
10/18/2021
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.10
|
7.18
|
1,400
|
|
|
10/15/2021
|
+0.35 / +3.26%
|
10.80
|
11.10
|
10.80
|
11.10
|
10.95
|
7.25
|
2,100
|
|
|
10/14/2021
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
7.02
|
1,200
|
|
|
10/13/2021
|
+0.35 / +3.37%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
7.02
|
100
|
|
|
10/12/2021
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
6.79
|
200
|
|
|
10/11/2021
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.75
|
10.80
|
10.80
|
7.05
|
700
|
|
|
10/8/2021
|
-0.05 / -0.46%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.05
|
600
|
|
|
10/7/2021
|
-0.10 / -0.91%
|
10.50
|
10.85
|
10.50
|
10.85
|
10.50
|
7.09
|
200
|
|
|
10/6/2021
|
+0.35 / +3.30%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
7.15
|
100
|
|
|
10/5/2021
|
-0.70 / -6.19%
|
10.65
|
10.65
|
10.60
|
10.60
|
10.60
|
6.92
|
800
|
|
|
10/4/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.38
|
0
|
|
|
10/1/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.38
|
0
|
|
|
9/30/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.38
|
0
|
|
|
9/29/2021
|
-0.10 / -0.88%
|
10.80
|
11.30
|
10.65
|
11.30
|
10.83
|
7.38
|
3,600
|
|
|
9/28/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.44
|
200
|
|
|
9/27/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.44
|
0
|
|
|
9/24/2021
|
0.00 / 0.00%
|
11.20
|
11.40
|
10.80
|
11.40
|
10.88
|
7.44
|
7,100
|
|
|
9/23/2021
|
+0.40 / +3.64%
|
11.75
|
11.75
|
10.40
|
11.40
|
11.63
|
7.44
|
4,900
|
|
|