|
Closing price on 2/23/2016
|
|
| Open |
21.30 |
| High |
21.30 |
| Low |
21.30 |
| Volume |
1,060 |
| Split-adjusted Price |
6.28 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2016
|
-0.20 / -0.93%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
6.28
|
1,060
|
|
|
2/22/2016
|
+0.20 / +0.94%
|
21.20
|
21.50
|
21.20
|
21.50
|
21.35
|
6.34
|
220
|
|
|
2/19/2016
|
+0.10 / +0.47%
|
21.20
|
21.30
|
21.00
|
21.30
|
21.20
|
6.28
|
1,690
|
|
|
2/18/2016
|
+0.90 / +4.43%
|
21.60
|
21.60
|
21.00
|
21.20
|
21.20
|
6.25
|
4,150
|
|
|
2/17/2016
|
-1.00 / -4.69%
|
21.30
|
21.30
|
20.30
|
20.30
|
20.69
|
5.98
|
580
|
|
|
2/16/2016
|
-0.40 / -1.84%
|
21.50
|
21.50
|
20.60
|
21.30
|
21.23
|
6.28
|
30
|
|
|
2/15/2016
|
+0.70 / +3.33%
|
21.50
|
21.70
|
21.00
|
21.70
|
21.43
|
6.40
|
560
|
|
|
2/5/2016
|
+0.20 / +0.96%
|
21.00
|
21.50
|
20.80
|
21.00
|
21.07
|
6.19
|
203,560
|
|
|
2/4/2016
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.70
|
20.80
|
20.83
|
6.13
|
13,200
|
|
|
2/3/2016
|
-0.70 / -3.26%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.73
|
6.13
|
6,320
|
|
|
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
|
|
|