|
Closing price on 12/23/2020
|
|
| Open |
10.85 |
| High |
11.35 |
| Low |
10.50 |
| Volume |
11,190 |
| Split-adjusted Price |
7.22 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2020
|
+0.15 / +1.38%
|
10.85
|
11.35
|
10.50
|
11.05
|
10.59
|
7.22
|
11,190
|
|
|
12/22/2020
|
-0.40 / -3.54%
|
11.25
|
11.95
|
10.85
|
10.90
|
10.91
|
7.12
|
1,390
|
|
|
12/21/2020
|
+0.65 / +6.10%
|
10.85
|
11.35
|
10.85
|
11.30
|
10.97
|
7.38
|
3,650
|
|
|
12/18/2020
|
-0.15 / -1.39%
|
11.25
|
11.25
|
10.40
|
10.65
|
10.73
|
6.96
|
60
|
|
|
12/17/2020
|
-0.10 / -0.92%
|
10.15
|
11.65
|
10.15
|
10.80
|
10.78
|
7.05
|
5,770
|
|
|
12/16/2020
|
-0.15 / -1.36%
|
10.80
|
11.10
|
10.80
|
10.90
|
11.09
|
7.12
|
1,060
|
|
|
12/15/2020
|
+0.40 / +3.76%
|
10.90
|
11.35
|
10.90
|
11.05
|
11.05
|
7.22
|
110
|
|
|
12/14/2020
|
+0.30 / +2.90%
|
10.70
|
10.90
|
10.65
|
10.65
|
10.65
|
6.96
|
380
|
|
|
12/11/2020
|
-0.65 / -5.91%
|
11.00
|
11.00
|
10.35
|
10.35
|
10.54
|
6.76
|
410
|
|
|
12/10/2020
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.65
|
11.00
|
11.00
|
7.18
|
11,400
|
|
|
12/9/2020
|
+0.70 / +6.86%
|
10.15
|
10.90
|
10.15
|
10.90
|
10.41
|
7.12
|
15,760
|
|
|
12/8/2020
|
+0.05 / +0.49%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.19
|
6.66
|
25,680
|
|
|
12/7/2020
|
+0.20 / +2.01%
|
10.10
|
10.15
|
10.10
|
10.15
|
10.13
|
6.63
|
14,040
|
|
|
12/4/2020
|
-0.15 / -1.49%
|
9.50
|
9.95
|
9.50
|
9.95
|
9.80
|
6.50
|
30
|
|
|
12/3/2020
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.12
|
6.60
|
10,610
|
|
|
12/2/2020
|
-0.05 / -0.49%
|
9.95
|
10.10
|
9.95
|
10.10
|
10.10
|
6.60
|
7,550
|
|
|
12/1/2020
|
0.00 / 0.00%
|
10.05
|
10.15
|
10.05
|
10.15
|
10.13
|
6.63
|
15,420
|
|
|
11/30/2020
|
+0.05 / +0.50%
|
10.05
|
10.15
|
9.90
|
10.15
|
10.11
|
6.63
|
4,670
|
|
|
11/27/2020
|
+0.10 / +1.00%
|
9.51
|
10.15
|
9.51
|
10.10
|
10.03
|
6.60
|
1,080
|
|
|
11/26/2020
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.53
|
20
|
|
|
11/25/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.40
|
400
|
|
|
11/24/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.40
|
420
|
|
|
11/23/2020
|
-0.10 / -1.01%
|
9.30
|
9.85
|
9.30
|
9.80
|
9.70
|
6.40
|
40
|
|
|
11/20/2020
|
-0.10 / -1.00%
|
10.05
|
10.05
|
9.90
|
9.90
|
10.00
|
6.47
|
230
|
|
|
11/19/2020
|
-0.05 / -0.50%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.53
|
10
|
|
|
11/18/2020
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
6.56
|
0
|
|
|
11/17/2020
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
6.56
|
0
|
|
|
11/16/2020
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
6.56
|
0
|
|
|
11/13/2020
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
6.56
|
0
|
|
|
11/12/2020
|
0.00 / 0.00%
|
9.90
|
10.05
|
9.90
|
10.05
|
10.00
|
6.56
|
30
|
|
|