|
Closing price on 12/1/2017
|
|
| Open |
20.50 |
| High |
20.60 |
| Low |
20.50 |
| Volume |
820 |
| Split-adjusted Price |
11.22 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2017
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.55
|
11.22
|
820
|
|
|
11/30/2017
|
+0.50 / +2.50%
|
19.00
|
21.40
|
19.00
|
20.50
|
19.86
|
11.17
|
5,120
|
|
|
11/29/2017
|
0.00 / 0.00%
|
19.60
|
20.00
|
19.60
|
20.00
|
19.93
|
10.90
|
270
|
|
|
11/28/2017
|
0.00 / 0.00%
|
18.60
|
20.00
|
18.60
|
20.00
|
19.98
|
10.90
|
530
|
|
|
11/27/2017
|
-1.50 / -6.98%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.05
|
10.90
|
5,990
|
|
|
11/24/2017
|
0.00 / 0.00%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.33
|
11.71
|
270
|
|
|
11/23/2017
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.00
|
21.50
|
21.12
|
11.71
|
2,210
|
|
|
11/22/2017
|
0.00 / 0.00%
|
20.50
|
21.50
|
20.00
|
21.50
|
20.18
|
11.71
|
3,250
|
|
|
11/21/2017
|
-0.25 / -1.15%
|
20.25
|
23.00
|
20.25
|
21.50
|
20.35
|
11.71
|
1,130
|
|
|
11/20/2017
|
0.00 / 0.00%
|
21.75
|
21.75
|
21.75
|
21.75
|
21.75
|
11.85
|
0
|
|
|
11/17/2017
|
-0.25 / -1.14%
|
20.80
|
21.75
|
20.80
|
21.75
|
21.05
|
11.85
|
1,520
|
|
|
11/16/2017
|
+0.20 / +0.92%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.99
|
2,910
|
|
|
11/15/2017
|
+0.30 / +1.40%
|
21.50
|
21.90
|
21.50
|
21.80
|
21.73
|
11.88
|
8,420
|
|
|
11/14/2017
|
+0.20 / +0.94%
|
21.30
|
21.80
|
21.30
|
21.50
|
21.58
|
11.71
|
7,090
|
|
|
11/13/2017
|
+1.30 / +6.50%
|
20.90
|
21.30
|
20.05
|
21.30
|
20.78
|
11.61
|
4,380
|
|
|
11/10/2017
|
+1.00 / +5.26%
|
19.40
|
20.00
|
19.05
|
20.00
|
19.54
|
10.90
|
81,883
|
|
|
11/9/2017
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.62
|
10.35
|
2,900
|
|
|
11/8/2017
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.08
|
0
|
|
|
11/7/2017
|
+0.10 / +0.54%
|
17.60
|
19.00
|
17.60
|
18.50
|
18.67
|
10.08
|
2,250
|
|
|
11/6/2017
|
-0.20 / -1.08%
|
18.50
|
19.90
|
18.40
|
18.40
|
18.61
|
10.03
|
5,910
|
|
|
11/3/2017
|
+0.80 / +4.49%
|
18.90
|
18.90
|
18.00
|
18.60
|
18.60
|
10.13
|
2,070
|
|
|
11/2/2017
|
-1.00 / -5.32%
|
18.00
|
18.00
|
17.50
|
17.80
|
17.79
|
9.70
|
2,810
|
|
|
11/1/2017
|
-1.20 / -6.00%
|
19.00
|
19.00
|
18.60
|
18.80
|
18.75
|
10.24
|
14,880
|
|
|
10/31/2017
|
+0.40 / +2.04%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.90
|
10
|
|
|
10/30/2017
|
-1.40 / -6.67%
|
20.60
|
20.60
|
19.60
|
19.60
|
19.92
|
10.68
|
7,330
|
|
|
10/27/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.70
|
21.00
|
20.97
|
11.44
|
1,860
|
|
|
10/26/2017
|
-0.50 / -2.33%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
11.44
|
2,020
|
|
|
10/25/2017
|
-0.30 / -1.38%
|
21.20
|
21.50
|
21.20
|
21.50
|
21.35
|
11.71
|
230
|
|
|
10/24/2017
|
+0.60 / +2.83%
|
21.10
|
21.80
|
21.10
|
21.80
|
21.19
|
11.88
|
1,510
|
|
|
10/23/2017
|
-0.30 / -1.40%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.10
|
11.55
|
550
|
|
|