|
Closing price on 12/19/2024
|
|
| Open |
7.04 |
| High |
7.35 |
| Low |
7.04 |
| Volume |
710,500 |
| Split-adjusted Price |
7.15 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2024
|
+0.11 / +1.56%
|
7.04
|
7.35
|
7.04
|
7.15
|
7.18
|
7.15
|
710,500
|
|
|
12/18/2024
|
+0.15 / +2.18%
|
6.93
|
7.12
|
6.85
|
7.04
|
7.03
|
7.04
|
269,400
|
|
|
12/17/2024
|
-0.05 / -0.72%
|
6.94
|
6.94
|
6.85
|
6.89
|
6.89
|
6.89
|
223,100
|
|
|
12/16/2024
|
+0.02 / +0.29%
|
6.92
|
7.11
|
6.88
|
6.94
|
6.93
|
6.94
|
73,100
|
|
|
12/13/2024
|
-0.08 / -1.14%
|
6.98
|
6.98
|
6.90
|
6.92
|
6.93
|
6.92
|
131,600
|
|
|
12/12/2024
|
-0.03 / -0.43%
|
6.91
|
7.08
|
6.91
|
7.00
|
6.97
|
7.00
|
237,100
|
|
|
12/11/2024
|
-0.11 / -1.54%
|
7.24
|
7.24
|
7.00
|
7.03
|
7.05
|
7.03
|
190,800
|
|
|
12/10/2024
|
+0.26 / +3.78%
|
6.94
|
7.30
|
6.92
|
7.14
|
7.13
|
7.14
|
414,100
|
|
|
12/9/2024
|
+0.06 / +0.88%
|
6.86
|
6.88
|
6.82
|
6.88
|
6.85
|
6.88
|
167,300
|
|
|
12/6/2024
|
-0.05 / -0.73%
|
6.90
|
6.90
|
6.80
|
6.82
|
6.85
|
6.82
|
136,800
|
|
|
12/5/2024
|
+0.09 / +1.33%
|
6.77
|
6.88
|
6.77
|
6.87
|
6.83
|
6.87
|
186,000
|
|
|
12/4/2024
|
-0.02 / -0.29%
|
6.80
|
6.84
|
6.77
|
6.78
|
6.79
|
6.78
|
160,200
|
|
|
12/3/2024
|
-0.05 / -0.73%
|
6.92
|
6.92
|
6.80
|
6.80
|
6.81
|
6.80
|
421,000
|
|
|
12/2/2024
|
-0.08 / -1.15%
|
6.93
|
6.97
|
6.85
|
6.85
|
6.90
|
6.85
|
219,800
|
|
|
11/29/2024
|
-0.05 / -0.72%
|
6.98
|
7.05
|
6.91
|
6.93
|
6.95
|
6.93
|
629,300
|
|
|
11/28/2024
|
-0.01 / -0.14%
|
6.93
|
7.03
|
6.93
|
6.98
|
6.97
|
6.98
|
126,900
|
|
|
11/27/2024
|
-0.07 / -0.99%
|
7.09
|
7.09
|
6.99
|
6.99
|
7.01
|
6.99
|
135,900
|
|
|
11/26/2024
|
+0.07 / +1.00%
|
6.99
|
7.10
|
6.99
|
7.06
|
7.04
|
7.06
|
94,400
|
|
|
11/25/2024
|
+0.04 / +0.58%
|
6.98
|
7.06
|
6.95
|
6.99
|
6.99
|
6.99
|
96,700
|
|
|
11/22/2024
|
-0.04 / -0.57%
|
6.98
|
7.04
|
6.95
|
6.95
|
7.00
|
6.95
|
139,500
|
|
|
11/21/2024
|
-0.01 / -0.14%
|
6.92
|
7.10
|
6.92
|
6.99
|
6.98
|
6.99
|
128,400
|
|
|
11/20/2024
|
-0.05 / -0.71%
|
7.02
|
7.05
|
6.87
|
7.00
|
7.00
|
7.00
|
114,800
|
|
|
11/19/2024
|
-0.04 / -0.56%
|
7.10
|
7.10
|
6.84
|
7.05
|
6.93
|
7.05
|
384,200
|
|
|
11/18/2024
|
+0.09 / +1.29%
|
7.05
|
7.17
|
7.00
|
7.09
|
7.07
|
7.09
|
144,600
|
|
|
11/15/2024
|
-0.50 / -6.67%
|
7.47
|
7.50
|
6.98
|
7.00
|
7.10
|
7.00
|
941,100
|
|
|
11/14/2024
|
-0.23 / -2.98%
|
7.73
|
7.81
|
7.50
|
7.50
|
7.64
|
7.50
|
380,600
|
|
|
11/13/2024
|
-0.20 / -2.52%
|
7.82
|
7.88
|
7.65
|
7.73
|
7.73
|
7.73
|
306,500
|
|
|
11/12/2024
|
-0.07 / -0.88%
|
8.11
|
8.11
|
7.80
|
7.93
|
7.97
|
7.93
|
461,800
|
|
|
11/11/2024
|
+0.32 / +4.17%
|
7.70
|
8.13
|
7.70
|
8.00
|
7.97
|
8.00
|
1,241,300
|
|
|
11/8/2024
|
+0.12 / +1.59%
|
7.58
|
7.95
|
7.57
|
7.68
|
7.72
|
7.68
|
319,700
|
|
|