|
Closing price on 12/2/2022
|
|
| Open |
8.24 |
| High |
8.31 |
| Low |
8.10 |
| Volume |
30,400 |
| Split-adjusted Price |
8.25 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2022
|
+0.09 / +1.10%
|
8.24
|
8.31
|
8.10
|
8.25
|
8.24
|
8.25
|
30,400
|
|
|
12/1/2022
|
+0.30 / +3.82%
|
7.92
|
8.20
|
7.86
|
8.16
|
8.01
|
8.16
|
49,100
|
|
|
11/30/2022
|
-0.34 / -4.15%
|
8.05
|
8.24
|
7.80
|
7.86
|
8.04
|
7.86
|
35,200
|
|
|
11/29/2022
|
-0.10 / -1.20%
|
8.15
|
8.30
|
8.10
|
8.20
|
8.17
|
8.20
|
20,500
|
|
|
11/28/2022
|
+0.25 / +3.11%
|
8.20
|
8.40
|
8.00
|
8.30
|
8.12
|
8.30
|
60,700
|
|
|
11/25/2022
|
-0.05 / -0.62%
|
8.10
|
8.18
|
7.75
|
8.05
|
7.88
|
8.05
|
15,900
|
|
|
11/24/2022
|
0.00 / 0.00%
|
8.05
|
8.29
|
7.80
|
8.10
|
7.90
|
8.10
|
17,500
|
|
|
11/23/2022
|
+0.20 / +2.53%
|
7.52
|
8.10
|
7.52
|
8.10
|
7.97
|
8.10
|
33,100
|
|
|
11/22/2022
|
-0.15 / -1.86%
|
8.05
|
8.10
|
7.90
|
7.90
|
7.99
|
7.90
|
22,100
|
|
|
11/21/2022
|
-0.59 / -6.83%
|
8.63
|
8.63
|
8.05
|
8.05
|
8.11
|
8.05
|
36,500
|
|
|
11/18/2022
|
+0.06 / +0.70%
|
8.50
|
8.90
|
7.98
|
8.64
|
8.32
|
8.64
|
79,300
|
|
|
11/17/2022
|
+0.56 / +6.98%
|
8.07
|
8.58
|
8.07
|
8.58
|
8.53
|
8.58
|
90,500
|
|
|
11/16/2022
|
+0.52 / +6.93%
|
8.00
|
8.02
|
7.50
|
8.02
|
7.93
|
8.02
|
146,900
|
|
|
11/15/2022
|
+0.49 / +6.99%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.40
|
7.50
|
98,000
|
|
|
11/14/2022
|
-0.52 / -6.91%
|
7.53
|
7.53
|
7.01
|
7.01
|
7.05
|
7.01
|
18,300
|
|
|
11/11/2022
|
-0.56 / -6.92%
|
8.01
|
8.38
|
7.53
|
7.53
|
7.84
|
7.53
|
44,700
|
|
|
11/10/2022
|
-0.60 / -6.90%
|
8.96
|
8.96
|
8.09
|
8.09
|
8.32
|
8.09
|
24,400
|
|
|
11/9/2022
|
-0.11 / -1.25%
|
9.41
|
9.41
|
8.20
|
8.69
|
8.91
|
8.69
|
152,400
|
|
|
11/8/2022
|
+0.57 / +6.93%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
19,600
|
|
|
11/7/2022
|
+0.53 / +6.88%
|
8.23
|
8.23
|
8.23
|
8.23
|
8.23
|
8.23
|
25,700
|
|
|
11/4/2022
|
+0.50 / +6.94%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
111,700
|
|
|
11/3/2022
|
+0.47 / +6.98%
|
6.80
|
7.20
|
6.76
|
7.20
|
7.12
|
7.20
|
63,700
|
|
|
11/2/2022
|
-0.27 / -3.86%
|
7.10
|
7.10
|
6.73
|
6.73
|
6.77
|
6.73
|
113,200
|
|
|
11/1/2022
|
-0.34 / -4.63%
|
6.90
|
7.43
|
6.90
|
7.00
|
7.14
|
7.00
|
54,100
|
|
|
10/31/2022
|
-0.55 / -6.97%
|
7.36
|
7.80
|
7.34
|
7.34
|
7.35
|
7.34
|
115,500
|
|
|
10/28/2022
|
-0.59 / -6.96%
|
8.60
|
8.60
|
7.89
|
7.89
|
7.99
|
7.89
|
113,500
|
|
|
10/27/2022
|
-0.63 / -6.92%
|
8.48
|
9.08
|
8.48
|
8.48
|
8.50
|
8.48
|
59,300
|
|
|
10/26/2022
|
-0.68 / -6.95%
|
10.25
|
10.25
|
9.11
|
9.11
|
9.14
|
9.11
|
26,900
|
|
|
10/25/2022
|
-0.17 / -1.71%
|
9.96
|
9.96
|
9.27
|
9.79
|
9.33
|
9.79
|
13,400
|
|
|
10/24/2022
|
-0.74 / -6.92%
|
9.96
|
10.00
|
9.96
|
9.96
|
9.96
|
9.96
|
41,800
|
|
|