|
Closing price on 12/6/2016
|
|
| Open |
27.50 |
| High |
27.80 |
| Low |
27.50 |
| Volume |
27,050 |
| Split-adjusted Price |
10.81 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2016
|
+0.10 / +0.36%
|
27.50
|
27.80
|
27.50
|
27.50
|
27.54
|
10.81
|
27,050
|
|
|
12/5/2016
|
-1.95 / -6.64%
|
27.50
|
27.55
|
27.40
|
27.40
|
27.47
|
10.77
|
7,790
|
|
|
12/2/2016
|
+1.90 / +6.92%
|
27.30
|
29.35
|
27.30
|
29.35
|
29.18
|
11.53
|
21,730
|
|
|
12/1/2016
|
+0.55 / +2.04%
|
26.80
|
27.45
|
26.50
|
27.45
|
27.02
|
10.79
|
10,140
|
|
|
11/30/2016
|
+0.05 / +0.19%
|
26.90
|
26.90
|
26.80
|
26.90
|
26.84
|
10.57
|
3,130
|
|
|
11/29/2016
|
-0.10 / -0.37%
|
26.20
|
26.85
|
26.00
|
26.85
|
26.21
|
10.55
|
2,060
|
|
|
11/28/2016
|
+0.05 / +0.19%
|
27.00
|
27.00
|
26.20
|
26.95
|
26.51
|
10.59
|
9,960
|
|
|
11/25/2016
|
-0.10 / -0.37%
|
27.00
|
27.00
|
25.80
|
26.90
|
26.59
|
10.57
|
3,610
|
|
|
11/24/2016
|
+0.30 / +1.12%
|
28.30
|
28.30
|
26.70
|
27.00
|
27.36
|
10.61
|
4,020
|
|
|
11/23/2016
|
+0.20 / +0.75%
|
27.00
|
27.00
|
26.50
|
26.70
|
26.70
|
10.49
|
3,820
|
|
|
11/22/2016
|
+0.30 / +1.15%
|
26.30
|
26.50
|
26.20
|
26.50
|
26.38
|
10.41
|
4,810
|
|
|
11/21/2016
|
0.00 / 0.00%
|
26.95
|
27.00
|
26.20
|
26.20
|
26.40
|
10.29
|
1,250
|
|
|
11/18/2016
|
+0.20 / +0.77%
|
26.50
|
26.50
|
26.20
|
26.20
|
26.20
|
10.29
|
3,740
|
|
|
11/17/2016
|
-0.30 / -1.14%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.44
|
10.22
|
4,690
|
|
|
11/16/2016
|
+0.30 / +1.15%
|
26.00
|
26.40
|
26.00
|
26.30
|
26.17
|
10.33
|
4,930
|
|
|
11/15/2016
|
+0.20 / +0.78%
|
25.80
|
26.00
|
25.80
|
26.00
|
25.96
|
10.22
|
3,120
|
|
|
11/14/2016
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
10.14
|
1,200
|
|
|
11/11/2016
|
-0.70 / -2.64%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.90
|
10.14
|
3,850
|
|
|
11/10/2016
|
+1.30 / +5.16%
|
25.40
|
26.50
|
25.40
|
26.50
|
25.95
|
10.41
|
3,360
|
|
|
11/9/2016
|
-1.30 / -4.91%
|
26.50
|
26.50
|
25.10
|
25.20
|
25.79
|
9.90
|
7,910
|
|
|
11/8/2016
|
+1.10 / +4.33%
|
25.00
|
26.50
|
25.00
|
26.50
|
26.09
|
10.41
|
230
|
|
|
11/7/2016
|
+0.30 / +1.20%
|
25.10
|
25.50
|
25.10
|
25.40
|
25.36
|
9.98
|
3,430
|
|
|
11/4/2016
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.10
|
25.10
|
25.20
|
9.86
|
3,150
|
|
|
11/3/2016
|
-1.40 / -5.28%
|
27.00
|
27.00
|
25.10
|
25.10
|
25.59
|
9.86
|
2,970
|
|
|
11/2/2016
|
+1.00 / +3.92%
|
25.20
|
26.50
|
25.20
|
26.50
|
25.24
|
10.41
|
2,100
|
|
|
11/1/2016
|
+0.50 / +2.00%
|
25.60
|
26.75
|
25.50
|
25.50
|
25.82
|
10.02
|
5,810
|
|
|
10/31/2016
|
-0.65 / -2.53%
|
25.60
|
25.60
|
25.00
|
25.00
|
25.41
|
9.82
|
4,920
|
|
|
10/28/2016
|
-1.35 / -5.00%
|
26.00
|
26.00
|
25.65
|
25.65
|
25.91
|
10.08
|
3,010
|
|
|
10/27/2016
|
+1.00 / +3.85%
|
27.60
|
27.60
|
27.00
|
27.00
|
27.30
|
10.61
|
50
|
|
|
10/26/2016
|
+0.05 / +0.19%
|
27.60
|
27.60
|
26.00
|
26.00
|
26.19
|
10.22
|
840
|
|
|