|
Closing price on 12/10/2020
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.65 |
| Volume |
11,400 |
| Split-adjusted Price |
7.18 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2020
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.65
|
11.00
|
11.00
|
7.18
|
11,400
|
|
|
12/9/2020
|
+0.70 / +6.86%
|
10.15
|
10.90
|
10.15
|
10.90
|
10.41
|
7.12
|
15,760
|
|
|
12/8/2020
|
+0.05 / +0.49%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.19
|
6.66
|
25,680
|
|
|
12/7/2020
|
+0.20 / +2.01%
|
10.10
|
10.15
|
10.10
|
10.15
|
10.13
|
6.63
|
14,040
|
|
|
12/4/2020
|
-0.15 / -1.49%
|
9.50
|
9.95
|
9.50
|
9.95
|
9.80
|
6.50
|
30
|
|
|
12/3/2020
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.12
|
6.60
|
10,610
|
|
|
12/2/2020
|
-0.05 / -0.49%
|
9.95
|
10.10
|
9.95
|
10.10
|
10.10
|
6.60
|
7,550
|
|
|
12/1/2020
|
0.00 / 0.00%
|
10.05
|
10.15
|
10.05
|
10.15
|
10.13
|
6.63
|
15,420
|
|
|
11/30/2020
|
+0.05 / +0.50%
|
10.05
|
10.15
|
9.90
|
10.15
|
10.11
|
6.63
|
4,670
|
|
|
11/27/2020
|
+0.10 / +1.00%
|
9.51
|
10.15
|
9.51
|
10.10
|
10.03
|
6.60
|
1,080
|
|
|
11/26/2020
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.53
|
20
|
|
|
11/25/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.40
|
400
|
|
|
11/24/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.40
|
420
|
|
|
11/23/2020
|
-0.10 / -1.01%
|
9.30
|
9.85
|
9.30
|
9.80
|
9.70
|
6.40
|
40
|
|
|
11/20/2020
|
-0.10 / -1.00%
|
10.05
|
10.05
|
9.90
|
9.90
|
10.00
|
6.47
|
230
|
|
|
11/19/2020
|
-0.05 / -0.50%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.53
|
10
|
|
|
11/18/2020
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
6.56
|
0
|
|
|
11/17/2020
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
6.56
|
0
|
|
|
11/16/2020
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
6.56
|
0
|
|
|
11/13/2020
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
6.56
|
0
|
|
|
11/12/2020
|
0.00 / 0.00%
|
9.90
|
10.05
|
9.90
|
10.05
|
10.00
|
6.56
|
30
|
|
|
11/11/2020
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
6.56
|
0
|
|
|
11/10/2020
|
+0.05 / +0.50%
|
9.99
|
10.05
|
9.99
|
10.05
|
10.02
|
6.56
|
250
|
|
|
11/9/2020
|
0.00 / 0.00%
|
9.30
|
10.05
|
9.30
|
10.00
|
9.98
|
6.53
|
420
|
|
|
11/6/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.53
|
0
|
|
|
11/5/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.53
|
0
|
|
|
11/4/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.53
|
0
|
|
|
11/3/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.53
|
0
|
|
|
11/2/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.53
|
0
|
|
|
10/30/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.53
|
0
|
|
|