|
Closing price on 12/17/2015
|
|
| Open |
20.70 |
| High |
20.70 |
| Low |
20.30 |
| Volume |
4,810 |
| Split-adjusted Price |
5.70 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2015
|
-0.40 / -1.93%
|
20.70
|
20.70
|
20.30
|
20.30
|
20.58
|
5.70
|
4,810
|
|
|
12/16/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.50
|
20.70
|
20.52
|
5.81
|
5,410
|
|
|
12/15/2015
|
+0.10 / +0.49%
|
20.80
|
20.80
|
20.60
|
20.70
|
20.73
|
5.81
|
1,020
|
|
|
12/14/2015
|
0.00 / 0.00%
|
21.90
|
21.90
|
20.50
|
20.60
|
20.61
|
5.78
|
4,610
|
|
|
12/11/2015
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.55
|
5.78
|
1,010
|
|
|
12/10/2015
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
5.78
|
0
|
|
|
12/9/2015
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
5.78
|
10
|
|
|
12/8/2015
|
-0.20 / -0.96%
|
20.80
|
20.80
|
20.20
|
20.60
|
20.24
|
5.78
|
840
|
|
|
12/7/2015
|
-0.20 / -0.95%
|
19.90
|
20.90
|
19.90
|
20.80
|
20.30
|
5.84
|
11,970
|
|
|
12/4/2015
|
+0.30 / +1.45%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
5.90
|
10
|
|
|
12/3/2015
|
+0.30 / +1.47%
|
20.40
|
20.70
|
20.40
|
20.70
|
20.55
|
5.81
|
1,000
|
|
|
12/2/2015
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.40
|
20.40
|
20.43
|
5.73
|
1,860
|
|
|
12/1/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.45
|
5.73
|
510
|
|
|
11/30/2015
|
-0.10 / -0.49%
|
20.40
|
20.50
|
20.00
|
20.40
|
20.00
|
5.73
|
500
|
|
|
11/27/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.00
|
20.50
|
20.04
|
5.76
|
5,590
|
|
|
11/26/2015
|
-0.70 / -3.30%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
5.76
|
2,000
|
|
|
11/25/2015
|
+0.80 / +3.92%
|
20.40
|
21.20
|
20.40
|
21.20
|
20.53
|
5.95
|
3,020
|
|
|
11/24/2015
|
-0.60 / -2.86%
|
20.50
|
20.90
|
20.40
|
20.40
|
20.57
|
5.73
|
3,500
|
|
|
11/23/2015
|
-0.20 / -0.94%
|
21.20
|
21.20
|
20.80
|
21.00
|
20.99
|
5.90
|
5,050
|
|
|
11/20/2015
|
-0.30 / -1.40%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
5.95
|
90
|
|
|
11/19/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
6.04
|
0
|
|
|
11/18/2015
|
0.00 / 0.00%
|
20.80
|
21.70
|
20.10
|
21.50
|
20.15
|
6.04
|
3,970
|
|
|
11/17/2015
|
+0.10 / +0.47%
|
21.60
|
21.80
|
20.60
|
21.50
|
21.09
|
6.04
|
69,580
|
|
|
11/16/2015
|
-0.50 / -2.28%
|
21.50
|
21.50
|
21.30
|
21.40
|
21.43
|
6.01
|
1,530
|
|
|
11/13/2015
|
-0.10 / -0.45%
|
21.60
|
21.90
|
21.60
|
21.90
|
21.75
|
6.15
|
700
|
|
|
11/12/2015
|
+0.40 / +1.85%
|
21.70
|
22.00
|
21.60
|
22.00
|
21.83
|
6.18
|
1,310
|
|
|
11/11/2015
|
+0.60 / +2.86%
|
21.50
|
21.70
|
21.10
|
21.60
|
21.32
|
6.06
|
6,660
|
|
|
11/10/2015
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.00
|
21.00
|
21.08
|
5.90
|
1,660
|
|
|
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
|
|
|