|
Closing price on 2/21/2024
|
|
| Open |
12.00 |
| High |
12.75 |
| Low |
11.55 |
| Volume |
2,638,600 |
| Split-adjusted Price |
12.75 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2024
|
+0.80 / +6.69%
|
12.00
|
12.75
|
11.55
|
12.75
|
12.29
|
12.75
|
2,638,600
|
|
|
2/20/2024
|
+0.75 / +6.70%
|
11.95
|
11.95
|
11.65
|
11.95
|
11.88
|
11.95
|
4,440,000
|
|
|
2/19/2024
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.00
|
11.20
|
10.39
|
11.20
|
2,466,000
|
|
|
2/16/2024
|
-0.60 / -5.41%
|
10.40
|
10.65
|
10.35
|
10.50
|
10.37
|
10.50
|
8,188,900
|
|
|
2/15/2024
|
-0.80 / -6.72%
|
11.95
|
11.95
|
11.10
|
11.10
|
11.19
|
11.10
|
1,893,300
|
|
|
2/7/2024
|
-0.55 / -4.42%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.62
|
11.90
|
7,142,500
|
|
|
2/6/2024
|
-0.85 / -6.39%
|
13.45
|
13.60
|
12.40
|
12.45
|
12.53
|
12.45
|
3,030,300
|
|
|
2/5/2024
|
-0.55 / -3.97%
|
12.90
|
13.35
|
12.90
|
13.30
|
12.92
|
13.30
|
8,235,700
|
|
|
2/2/2024
|
-1.00 / -6.73%
|
14.80
|
14.80
|
13.85
|
13.85
|
13.88
|
13.85
|
1,221,000
|
|
|
2/1/2024
|
-1.10 / -6.90%
|
14.95
|
15.65
|
14.85
|
14.85
|
14.94
|
14.85
|
4,634,600
|
|
|
1/31/2024
|
-1.20 / -7.00%
|
16.50
|
16.95
|
15.95
|
15.95
|
16.06
|
15.95
|
2,704,700
|
|
|
1/30/2024
|
-1.25 / -6.79%
|
17.95
|
17.95
|
17.15
|
17.15
|
17.19
|
17.15
|
1,482,400
|
|
|
1/29/2024
|
+0.10 / +0.55%
|
18.00
|
18.45
|
17.05
|
18.40
|
17.44
|
18.40
|
2,128,000
|
|
|
1/26/2024
|
-0.60 / -3.17%
|
18.85
|
18.85
|
17.60
|
18.30
|
17.86
|
18.30
|
5,057,200
|
|
|
1/25/2024
|
-1.10 / -5.50%
|
19.95
|
20.00
|
18.60
|
18.90
|
19.34
|
18.90
|
3,698,900
|
|
|
1/24/2024
|
0.00 / 0.00%
|
20.10
|
20.60
|
18.60
|
20.00
|
19.02
|
20.00
|
4,261,800
|
|
|
1/23/2024
|
+0.70 / +3.63%
|
19.35
|
20.50
|
18.05
|
20.00
|
19.67
|
20.00
|
3,329,800
|
|
|
1/22/2024
|
-0.20 / -1.03%
|
18.50
|
19.40
|
18.45
|
19.30
|
18.87
|
19.30
|
711,800
|
|
|
1/19/2024
|
-0.10 / -0.51%
|
19.05
|
19.50
|
18.25
|
19.50
|
18.41
|
19.50
|
2,672,500
|
|
|
1/18/2024
|
-1.45 / -6.89%
|
19.65
|
20.40
|
19.60
|
19.60
|
19.69
|
19.60
|
2,611,100
|
|
|
1/17/2024
|
+1.10 / +5.51%
|
19.95
|
21.30
|
19.90
|
21.05
|
21.09
|
21.05
|
1,930,900
|
|
|
1/16/2024
|
-1.45 / -6.78%
|
19.95
|
21.60
|
19.95
|
19.95
|
20.14
|
19.95
|
5,051,400
|
|
|
1/15/2024
|
-1.60 / -6.96%
|
23.05
|
23.30
|
21.40
|
21.40
|
21.91
|
21.40
|
3,221,400
|
|
|
1/12/2024
|
-0.20 / -0.86%
|
23.15
|
24.80
|
21.60
|
23.00
|
22.78
|
23.00
|
4,135,500
|
|
|
1/11/2024
|
+1.50 / +6.91%
|
21.90
|
23.20
|
21.70
|
23.20
|
23.13
|
23.20
|
2,695,800
|
|
|
1/10/2024
|
-0.25 / -1.14%
|
22.00
|
22.00
|
21.65
|
21.70
|
21.83
|
21.70
|
98,600
|
|
|
1/9/2024
|
-0.05 / -0.23%
|
22.00
|
22.00
|
21.30
|
21.95
|
21.76
|
21.95
|
678,800
|
|
|
1/8/2024
|
0.00 / 0.00%
|
21.70
|
22.40
|
21.40
|
22.00
|
22.05
|
22.00
|
949,700
|
|
|
1/5/2024
|
+0.50 / +2.33%
|
21.50
|
22.90
|
21.40
|
22.00
|
22.35
|
22.00
|
1,962,000
|
|
|
1/4/2024
|
+0.60 / +2.87%
|
21.00
|
22.25
|
20.70
|
21.50
|
21.52
|
21.50
|
3,275,500
|
|
|
|