|
Closing price on 12/11/2023
|
|
| Open |
18.85 |
| High |
18.95 |
| Low |
18.70 |
| Volume |
769,600 |
| Split-adjusted Price |
18.85 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2023
|
+0.05 / +0.27%
|
18.85
|
18.95
|
18.70
|
18.85
|
18.80
|
18.85
|
769,600
|
|
|
12/8/2023
|
+0.30 / +1.62%
|
18.55
|
19.25
|
18.55
|
18.80
|
18.94
|
18.80
|
884,100
|
|
|
12/7/2023
|
+0.20 / +1.09%
|
18.35
|
18.60
|
18.35
|
18.50
|
18.45
|
18.50
|
519,200
|
|
|
12/6/2023
|
-0.65 / -3.43%
|
18.70
|
18.95
|
18.30
|
18.30
|
18.45
|
18.30
|
1,491,700
|
|
|
12/5/2023
|
-0.80 / -4.05%
|
19.00
|
19.50
|
18.85
|
18.95
|
19.00
|
18.95
|
164,700
|
|
|
12/4/2023
|
+0.40 / +2.07%
|
20.10
|
20.10
|
19.00
|
19.75
|
19.21
|
19.75
|
98,800
|
|
|
12/1/2023
|
-0.15 / -0.77%
|
19.00
|
19.50
|
18.65
|
19.35
|
18.92
|
19.35
|
191,800
|
|
|
11/30/2023
|
-0.40 / -2.01%
|
19.90
|
19.90
|
19.00
|
19.50
|
19.16
|
19.50
|
114,000
|
|
|
11/29/2023
|
+1.10 / +5.85%
|
18.80
|
20.00
|
18.80
|
19.90
|
19.39
|
19.90
|
339,000
|
|
|
11/28/2023
|
+1.20 / +6.82%
|
17.70
|
18.80
|
17.30
|
18.80
|
18.20
|
18.80
|
228,900
|
|
|
11/27/2023
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.50
|
17.60
|
17.68
|
17.60
|
54,900
|
|
|
11/24/2023
|
-0.40 / -2.17%
|
18.05
|
18.90
|
17.35
|
18.00
|
17.73
|
18.00
|
226,600
|
|
|
11/23/2023
|
-0.75 / -3.92%
|
19.15
|
19.35
|
18.40
|
18.40
|
18.89
|
18.40
|
657,500
|
|
|
11/22/2023
|
-0.25 / -1.29%
|
19.40
|
19.50
|
18.95
|
19.15
|
19.16
|
19.15
|
195,900
|
|
|
11/21/2023
|
+0.40 / +2.11%
|
19.00
|
20.30
|
19.00
|
19.40
|
19.58
|
19.40
|
1,222,400
|
|
|
11/20/2023
|
+0.40 / +2.15%
|
18.60
|
19.30
|
18.50
|
19.00
|
18.83
|
19.00
|
512,800
|
|
|
11/17/2023
|
-0.85 / -4.37%
|
19.60
|
19.95
|
18.50
|
18.60
|
19.35
|
18.60
|
398,100
|
|
|
11/16/2023
|
+0.55 / +2.91%
|
19.00
|
19.80
|
18.65
|
19.45
|
19.36
|
19.45
|
449,300
|
|
|
11/15/2023
|
+0.50 / +2.72%
|
19.25
|
19.40
|
18.50
|
18.90
|
19.22
|
18.90
|
1,119,600
|
|
|
11/14/2023
|
+1.20 / +6.98%
|
17.20
|
18.40
|
17.20
|
18.40
|
18.04
|
18.40
|
127,900
|
|
|
11/13/2023
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.03
|
17.20
|
27,000
|
|
|
11/10/2023
|
+0.10 / +0.58%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.00
|
17.20
|
23,500
|
|
|
11/9/2023
|
-0.25 / -1.44%
|
17.35
|
17.40
|
17.00
|
17.10
|
17.20
|
17.10
|
22,200
|
|
|
11/8/2023
|
-0.05 / -0.29%
|
17.40
|
17.40
|
16.95
|
17.35
|
17.14
|
17.35
|
46,700
|
|
|
11/7/2023
|
-0.05 / -0.29%
|
17.55
|
17.55
|
17.40
|
17.40
|
17.42
|
17.40
|
2,400
|
|
|
11/6/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.35
|
17.45
|
17.36
|
17.45
|
5,800
|
|
|
11/3/2023
|
-0.05 / -0.29%
|
17.10
|
17.45
|
17.10
|
17.45
|
17.12
|
17.45
|
3,900
|
|
|
11/2/2023
|
+0.50 / +2.94%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.54
|
17.50
|
3,700
|
|
|
11/1/2023
|
0.00 / 0.00%
|
17.05
|
17.45
|
16.90
|
17.00
|
16.98
|
17.00
|
40,400
|
|
|
10/31/2023
|
0.00 / 0.00%
|
17.55
|
17.55
|
17.00
|
17.00
|
17.05
|
17.00
|
1,126,300
|
|
|