|
Closing price on 11/9/2015
|
|
| Open |
21.60 |
| High |
21.80 |
| Low |
20.60 |
| Volume |
3,330 |
| Split-adjusted Price |
5.90 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2015
|
-0.60 / -2.78%
|
21.60
|
21.80
|
20.60
|
21.00
|
21.32
|
5.90
|
3,330
|
|
|
11/6/2015
|
-1.20 / -5.26%
|
22.00
|
22.00
|
21.50
|
21.60
|
21.78
|
6.06
|
1,630
|
|
|
11/5/2015
|
+0.50 / +2.24%
|
22.00
|
22.90
|
22.00
|
22.80
|
22.27
|
6.40
|
2,380
|
|
|
11/4/2015
|
+0.10 / +0.45%
|
22.40
|
22.40
|
21.10
|
22.30
|
21.17
|
6.26
|
2,220
|
|
|
11/3/2015
|
+0.10 / +0.45%
|
22.00
|
22.50
|
21.50
|
22.20
|
21.57
|
6.23
|
4,590
|
|
|
11/2/2015
|
-0.80 / -3.49%
|
22.90
|
23.00
|
22.10
|
22.10
|
22.52
|
6.21
|
1,110
|
|
|
10/30/2015
|
-0.50 / -2.14%
|
24.50
|
24.50
|
22.90
|
22.90
|
23.07
|
6.43
|
7,630
|
|
|
10/29/2015
|
+0.20 / +0.86%
|
22.90
|
23.40
|
22.50
|
23.40
|
22.96
|
6.57
|
11,280
|
|
|
10/28/2015
|
+0.20 / +0.87%
|
23.40
|
23.40
|
23.00
|
23.20
|
23.15
|
6.51
|
5,960
|
|
|
10/27/2015
|
-0.50 / -2.13%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.40
|
6.46
|
7,010
|
|
|
10/26/2015
|
+1.30 / +5.86%
|
22.90
|
23.50
|
22.90
|
23.50
|
23.16
|
6.60
|
12,390
|
|
|
10/23/2015
|
+0.60 / +2.78%
|
21.60
|
22.20
|
21.60
|
22.20
|
21.76
|
6.23
|
6,020
|
|
|
10/22/2015
|
+0.40 / +1.89%
|
21.30
|
21.90
|
21.30
|
21.60
|
21.55
|
6.06
|
3,480
|
|
|
10/21/2015
|
+1.00 / +4.95%
|
20.40
|
21.20
|
20.40
|
21.20
|
20.98
|
5.95
|
12,060
|
|
|
10/20/2015
|
-0.10 / -0.49%
|
20.20
|
20.40
|
20.20
|
20.20
|
20.30
|
5.67
|
3,940
|
|
|
10/19/2015
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.20
|
20.30
|
20.25
|
5.70
|
2,500
|
|
|
10/16/2015
|
+0.20 / +1.00%
|
20.10
|
20.40
|
20.10
|
20.30
|
20.23
|
5.70
|
130
|
|
|
10/15/2015
|
-0.50 / -2.43%
|
20.20
|
20.20
|
20.00
|
20.10
|
20.13
|
5.64
|
6,310
|
|
|
10/14/2015
|
0.00 / 0.00%
|
20.20
|
20.60
|
20.20
|
20.60
|
20.28
|
5.78
|
16,220
|
|
|
10/13/2015
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
5.78
|
0
|
|
|
10/12/2015
|
+0.30 / +1.48%
|
20.20
|
20.60
|
20.20
|
20.60
|
20.40
|
5.78
|
320
|
|
|
10/9/2015
|
-0.30 / -1.46%
|
20.60
|
20.60
|
20.30
|
20.30
|
20.39
|
5.70
|
3,580
|
|
|
10/8/2015
|
+0.30 / +1.48%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
5.78
|
10
|
|
|
10/7/2015
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.40
|
5.70
|
110
|
|
|
10/6/2015
|
+0.30 / +1.49%
|
20.20
|
20.60
|
20.20
|
20.50
|
20.33
|
5.76
|
3,050
|
|
|
10/5/2015
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.00
|
20.20
|
20.20
|
5.67
|
390
|
|
|
10/2/2015
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
5.70
|
0
|
|
|
10/1/2015
|
0.00 / 0.00%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.15
|
5.70
|
1,010
|
|
|
9/30/2015
|
+0.10 / +0.50%
|
20.30
|
20.30
|
20.20
|
20.30
|
20.28
|
5.70
|
100
|
|
|
9/29/2015
|
-0.10 / -0.49%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.10
|
5.67
|
110
|
|
|