|
Closing price on 2/2/2016
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
21.50 |
| Volume |
0 |
| Split-adjusted Price |
6.34 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2016
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
6.34
|
0
|
|
|
2/1/2016
|
+1.20 / +5.91%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
6.34
|
10
|
|
|
1/29/2016
|
+0.20 / +1.00%
|
20.20
|
20.30
|
20.20
|
20.30
|
20.22
|
5.98
|
4,670
|
|
|
1/28/2016
|
+0.10 / +0.50%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.04
|
5.92
|
6,940
|
|
|
1/27/2016
|
+0.20 / +1.01%
|
19.90
|
20.00
|
19.80
|
20.00
|
19.85
|
5.89
|
2,980
|
|
|
1/26/2016
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.60
|
19.80
|
19.71
|
5.84
|
5,420
|
|
|
1/25/2016
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.76
|
5.81
|
9,160
|
|
|
1/22/2016
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.70
|
20.00
|
19.79
|
5.89
|
9,090
|
|
|
1/21/2016
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.03
|
5.89
|
9,900
|
|
|
1/20/2016
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.90
|
20.00
|
20.03
|
5.89
|
8,980
|
|
|
1/19/2016
|
+0.20 / +1.01%
|
19.80
|
20.10
|
19.80
|
20.00
|
19.94
|
5.89
|
7,320
|
|
|
1/18/2016
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.50
|
19.80
|
19.73
|
5.84
|
6,550
|
|
|
1/15/2016
|
-0.30 / -1.48%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.23
|
5.89
|
7,800
|
|
|
1/14/2016
|
-0.80 / -3.79%
|
20.80
|
20.80
|
20.00
|
20.30
|
20.33
|
5.98
|
7,950
|
|
|
1/13/2016
|
0.00 / 0.00%
|
21.10
|
21.80
|
20.80
|
21.10
|
21.27
|
5.92
|
13,820
|
|
|
1/12/2016
|
+0.30 / +1.44%
|
20.90
|
21.10
|
20.70
|
21.10
|
20.75
|
5.92
|
23,420
|
|
|
1/11/2016
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.70
|
20.80
|
20.84
|
5.84
|
4,030
|
|
|
1/8/2016
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
5.84
|
6,830
|
|
|
1/7/2016
|
+0.10 / +0.48%
|
20.90
|
20.90
|
20.10
|
20.80
|
20.46
|
5.84
|
8,260
|
|
|
1/6/2016
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.70
|
20.70
|
20.78
|
5.81
|
10,870
|
|
|
1/5/2016
|
-0.20 / -0.95%
|
20.70
|
21.00
|
20.20
|
20.80
|
20.44
|
5.84
|
5,920
|
|
|
1/4/2016
|
+0.30 / +1.45%
|
20.70
|
21.00
|
20.40
|
21.00
|
20.64
|
5.90
|
4,290
|
|
|
12/31/2015
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.70
|
20.70
|
20.75
|
5.81
|
2,940
|
|
|
12/30/2015
|
-0.20 / -0.96%
|
20.80
|
20.80
|
20.70
|
20.70
|
20.75
|
5.81
|
540
|
|
|
12/29/2015
|
+0.70 / +3.47%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
5.87
|
30
|
|
|
12/28/2015
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.00
|
20.20
|
20.09
|
5.67
|
6,470
|
|
|
12/25/2015
|
+0.50 / +2.50%
|
20.90
|
20.90
|
20.10
|
20.50
|
20.59
|
5.76
|
680
|
|
|
12/24/2015
|
-0.90 / -4.31%
|
20.80
|
20.80
|
20.00
|
20.00
|
20.35
|
5.62
|
8,650
|
|
|
12/23/2015
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.70
|
20.90
|
20.80
|
5.87
|
300
|
|
|
12/22/2015
|
-0.60 / -2.79%
|
20.60
|
20.90
|
20.50
|
20.90
|
20.61
|
5.87
|
4,660
|
|
|