|
Closing price on 11/4/2022
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.70 |
| Volume |
111,700 |
| Split-adjusted Price |
7.70 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2022
|
+0.50 / +6.94%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
111,700
|
|
|
11/3/2022
|
+0.47 / +6.98%
|
6.80
|
7.20
|
6.76
|
7.20
|
7.12
|
7.20
|
63,700
|
|
|
11/2/2022
|
-0.27 / -3.86%
|
7.10
|
7.10
|
6.73
|
6.73
|
6.77
|
6.73
|
113,200
|
|
|
11/1/2022
|
-0.34 / -4.63%
|
6.90
|
7.43
|
6.90
|
7.00
|
7.14
|
7.00
|
54,100
|
|
|
10/31/2022
|
-0.55 / -6.97%
|
7.36
|
7.80
|
7.34
|
7.34
|
7.35
|
7.34
|
115,500
|
|
|
10/28/2022
|
-0.59 / -6.96%
|
8.60
|
8.60
|
7.89
|
7.89
|
7.99
|
7.89
|
113,500
|
|
|
10/27/2022
|
-0.63 / -6.92%
|
8.48
|
9.08
|
8.48
|
8.48
|
8.50
|
8.48
|
59,300
|
|
|
10/26/2022
|
-0.68 / -6.95%
|
10.25
|
10.25
|
9.11
|
9.11
|
9.14
|
9.11
|
26,900
|
|
|
10/25/2022
|
-0.17 / -1.71%
|
9.96
|
9.96
|
9.27
|
9.79
|
9.33
|
9.79
|
13,400
|
|
|
10/24/2022
|
-0.74 / -6.92%
|
9.96
|
10.00
|
9.96
|
9.96
|
9.96
|
9.96
|
41,800
|
|
|
10/21/2022
|
-0.80 / -6.96%
|
11.50
|
11.50
|
10.70
|
10.70
|
10.87
|
10.70
|
11,000
|
|
|
10/20/2022
|
0.00 / 0.00%
|
11.45
|
11.50
|
11.20
|
11.50
|
11.46
|
11.50
|
1,900
|
|
|
10/19/2022
|
0.00 / 0.00%
|
11.75
|
11.80
|
11.50
|
11.50
|
11.52
|
11.50
|
4,100
|
|
|
10/18/2022
|
-0.15 / -1.29%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.62
|
11.50
|
21,300
|
|
|
10/17/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.65
|
11.70
|
11.65
|
1,400
|
|
|
10/14/2022
|
-0.30 / -2.51%
|
11.95
|
12.15
|
11.50
|
11.65
|
11.58
|
11.65
|
18,600
|
|
|
10/13/2022
|
-0.15 / -1.24%
|
12.05
|
12.05
|
11.40
|
11.95
|
11.89
|
11.95
|
2,700
|
|
|
10/12/2022
|
-0.10 / -0.82%
|
12.20
|
12.25
|
11.35
|
12.10
|
11.50
|
12.10
|
19,100
|
|
|
10/11/2022
|
+0.10 / +0.83%
|
12.40
|
12.40
|
11.30
|
12.20
|
11.63
|
12.20
|
21,000
|
|
|
10/10/2022
|
+0.70 / +6.14%
|
12.10
|
12.15
|
11.90
|
12.10
|
12.08
|
12.10
|
22,200
|
|
|
10/7/2022
|
-0.70 / -5.79%
|
12.10
|
12.10
|
11.40
|
11.40
|
11.92
|
11.40
|
28,300
|
|
|
10/6/2022
|
-0.20 / -1.63%
|
12.00
|
12.60
|
12.00
|
12.10
|
12.14
|
12.10
|
10,000
|
|
|
10/5/2022
|
+0.20 / +1.65%
|
12.00
|
12.40
|
12.00
|
12.30
|
12.17
|
12.30
|
23,700
|
|
|
10/4/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.12
|
12.10
|
2,900
|
|
|
10/3/2022
|
0.00 / 0.00%
|
12.00
|
12.90
|
12.00
|
12.10
|
12.18
|
12.10
|
24,700
|
|
|
9/30/2022
|
+0.30 / +2.54%
|
11.80
|
12.10
|
11.60
|
12.10
|
11.80
|
12.10
|
59,900
|
|
|
9/29/2022
|
+0.10 / +0.85%
|
11.65
|
11.80
|
11.65
|
11.80
|
11.80
|
11.80
|
21,400
|
|
|
9/28/2022
|
-0.30 / -2.50%
|
11.80
|
12.00
|
11.50
|
11.70
|
11.63
|
11.70
|
27,400
|
|
|
9/27/2022
|
+0.20 / +1.69%
|
11.85
|
12.05
|
11.60
|
12.00
|
11.96
|
12.00
|
14,600
|
|
|
9/26/2022
|
-0.40 / -3.28%
|
12.20
|
12.20
|
11.60
|
11.80
|
11.89
|
11.80
|
13,900
|
|
|