|
Closing price on 2/20/2023
|
|
| Open |
17.00 |
| High |
17.30 |
| Low |
15.50 |
| Volume |
336,900 |
| Split-adjusted Price |
16.50 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2023
|
+0.30 / +1.85%
|
17.00
|
17.30
|
15.50
|
16.50
|
16.95
|
16.50
|
336,900
|
|
|
2/17/2023
|
+1.05 / +6.93%
|
16.00
|
16.20
|
15.20
|
16.20
|
16.09
|
16.20
|
179,100
|
|
|
2/16/2023
|
+0.95 / +6.69%
|
14.90
|
15.15
|
14.60
|
15.15
|
15.01
|
15.15
|
106,500
|
|
|
2/15/2023
|
+0.90 / +6.77%
|
13.65
|
14.20
|
13.50
|
14.20
|
14.09
|
14.20
|
660,000
|
|
|
2/14/2023
|
+0.05 / +0.38%
|
13.45
|
13.70
|
12.65
|
13.30
|
13.30
|
13.30
|
103,700
|
|
|
2/13/2023
|
-0.05 / -0.38%
|
13.30
|
13.85
|
13.00
|
13.25
|
13.13
|
13.25
|
608,800
|
|
|
2/10/2023
|
-0.35 / -2.56%
|
14.55
|
14.55
|
13.00
|
13.30
|
14.23
|
13.30
|
549,300
|
|
|
2/9/2023
|
+0.85 / +6.64%
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
381,800
|
|
|
2/8/2023
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
933,600
|
|
|
2/7/2023
|
+0.75 / +6.67%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
546,200
|
|
|
2/6/2023
|
+0.70 / +6.64%
|
11.20
|
11.25
|
11.20
|
11.25
|
11.21
|
11.25
|
204,800
|
|
|
2/3/2023
|
-0.55 / -4.95%
|
11.10
|
11.60
|
10.55
|
10.55
|
10.78
|
10.55
|
319,200
|
|
|
2/2/2023
|
-0.80 / -6.72%
|
11.30
|
11.90
|
11.10
|
11.10
|
11.16
|
11.10
|
61,300
|
|
|
2/1/2023
|
-0.65 / -5.18%
|
12.55
|
12.55
|
11.70
|
11.90
|
11.98
|
11.90
|
99,900
|
|
|
1/31/2023
|
+0.15 / +1.21%
|
13.15
|
13.15
|
12.00
|
12.55
|
12.44
|
12.55
|
16,928,560
|
|
|
1/30/2023
|
+0.75 / +6.44%
|
12.45
|
12.45
|
12.40
|
12.40
|
12.44
|
12.40
|
310,500
|
|
|
1/27/2023
|
+0.75 / +6.88%
|
11.40
|
11.65
|
10.90
|
11.65
|
11.58
|
11.65
|
105,900
|
|
|
1/19/2023
|
+0.70 / +6.86%
|
10.20
|
10.90
|
9.70
|
10.90
|
10.60
|
10.90
|
136,100
|
|
|
1/18/2023
|
+0.65 / +6.81%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.18
|
10.20
|
118,500
|
|
|
1/17/2023
|
+0.62 / +6.94%
|
8.93
|
9.55
|
8.93
|
9.55
|
9.51
|
9.55
|
98,100
|
|
|
1/16/2023
|
+0.13 / +1.48%
|
8.80
|
8.93
|
8.63
|
8.93
|
8.67
|
8.93
|
134,800
|
|
|
1/13/2023
|
-0.08 / -0.90%
|
8.60
|
9.10
|
8.60
|
8.80
|
8.69
|
8.80
|
112,800
|
|
|
1/12/2023
|
+0.28 / +3.26%
|
8.60
|
8.90
|
8.50
|
8.88
|
8.53
|
8.88
|
58,100
|
|
|
1/11/2023
|
-0.20 / -2.27%
|
8.85
|
8.88
|
8.50
|
8.60
|
8.66
|
8.60
|
82,600
|
|
|
1/10/2023
|
-0.50 / -5.38%
|
9.20
|
9.20
|
8.65
|
8.80
|
8.81
|
8.80
|
16,100
|
|
|
1/9/2023
|
-0.13 / -1.38%
|
10.05
|
10.05
|
9.21
|
9.30
|
9.77
|
9.30
|
87,400
|
|
|
1/6/2023
|
+0.61 / +6.92%
|
9.43
|
9.43
|
9.43
|
9.43
|
9.43
|
9.43
|
86,100
|
|
|
1/5/2023
|
+0.57 / +6.91%
|
8.45
|
8.82
|
8.25
|
8.82
|
8.73
|
8.82
|
90,400
|
|
|
1/4/2023
|
+0.32 / +4.04%
|
7.93
|
8.38
|
7.93
|
8.25
|
8.10
|
8.25
|
21,200
|
|
|
1/3/2023
|
+0.28 / +3.66%
|
7.66
|
7.93
|
7.60
|
7.93
|
7.89
|
7.93
|
35,400
|
|
|