|
Closing price on 12/2/2021
|
|
| Open |
11.50 |
| High |
12.00 |
| Low |
11.40 |
| Volume |
1,500 |
| Split-adjusted Price |
8.17 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2021
|
+0.05 / +0.42%
|
11.50
|
12.00
|
11.40
|
11.95
|
11.67
|
8.17
|
1,500
|
|
|
12/1/2021
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.20
|
11.90
|
11.78
|
8.13
|
10,100
|
|
|
11/30/2021
|
+0.50 / +4.50%
|
11.10
|
11.60
|
11.00
|
11.60
|
11.26
|
7.93
|
12,500
|
|
|
11/29/2021
|
-0.30 / -2.63%
|
11.10
|
11.50
|
11.00
|
11.10
|
11.11
|
7.59
|
5,900
|
|
|
11/26/2021
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.43
|
7.79
|
11,200
|
|
|
11/25/2021
|
-0.10 / -0.86%
|
11.00
|
12.00
|
11.00
|
11.50
|
11.58
|
7.86
|
10,200
|
|
|
11/24/2021
|
-0.20 / -1.69%
|
11.70
|
11.80
|
11.10
|
11.60
|
11.48
|
7.93
|
10,800
|
|
|
11/23/2021
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.67
|
8.06
|
1,300
|
|
|
11/22/2021
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.76
|
8.20
|
2,900
|
|
|
11/19/2021
|
-0.50 / -4.10%
|
12.20
|
12.20
|
11.35
|
11.70
|
11.80
|
8.00
|
19,200
|
|
|
11/18/2021
|
-0.30 / -2.40%
|
12.50
|
12.50
|
11.80
|
12.20
|
12.08
|
8.34
|
16,300
|
|
|
11/17/2021
|
-0.50 / -3.85%
|
12.50
|
12.50
|
12.10
|
12.50
|
12.23
|
8.54
|
14,600
|
|
|
11/16/2021
|
-0.80 / -5.80%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.96
|
8.88
|
14,100
|
|
|
11/15/2021
|
+0.90 / +6.98%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.76
|
9.43
|
39,400
|
|
|
11/12/2021
|
+0.85 / +6.72%
|
12.50
|
13.50
|
12.50
|
13.50
|
13.21
|
8.82
|
53,400
|
|
|
11/11/2021
|
-0.15 / -1.17%
|
12.95
|
12.95
|
12.50
|
12.65
|
12.75
|
8.26
|
14,900
|
|
|
11/10/2021
|
+0.20 / +1.59%
|
12.60
|
12.95
|
12.40
|
12.80
|
12.84
|
8.36
|
6,700
|
|
|
11/9/2021
|
+0.10 / +0.80%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.63
|
8.23
|
3,400
|
|
|
11/8/2021
|
+0.20 / +1.63%
|
13.00
|
13.00
|
12.40
|
12.50
|
12.75
|
8.16
|
34,500
|
|
|
11/5/2021
|
+0.80 / +6.96%
|
11.60
|
12.30
|
11.60
|
12.30
|
12.24
|
8.03
|
13,400
|
|
|
11/4/2021
|
+0.25 / +2.22%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.37
|
7.51
|
8,900
|
|
|
11/3/2021
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.25
|
11.25
|
7.35
|
2,400
|
|
|
11/2/2021
|
-0.15 / -1.32%
|
11.30
|
11.40
|
11.20
|
11.25
|
11.32
|
7.35
|
5,300
|
|
|
11/1/2021
|
+0.20 / +1.79%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.32
|
7.44
|
2,600
|
|
|
10/29/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.31
|
0
|
|
|
10/28/2021
|
+0.40 / +3.70%
|
10.85
|
11.20
|
10.80
|
11.20
|
11.20
|
7.31
|
800
|
|
|
10/27/2021
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.83
|
7.05
|
1,000
|
|
|
10/26/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.12
|
3,300
|
|
|
10/25/2021
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.99
|
7.12
|
7,600
|
|
|
10/22/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.18
|
300
|
|
|