|
Closing price on 2/25/2021
|
|
| Open |
10.95 |
| High |
11.25 |
| Low |
10.95 |
| Volume |
300 |
| Split-adjusted Price |
7.35 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2021
|
-0.15 / -1.32%
|
10.95
|
11.25
|
10.95
|
11.25
|
11.25
|
7.35
|
300
|
|
|
2/24/2021
|
+0.40 / +3.64%
|
11.50
|
11.50
|
10.95
|
11.40
|
11.43
|
7.44
|
1,500
|
|
|
2/23/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.18
|
0
|
|
|
2/22/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.18
|
1,500
|
|
|
2/19/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.18
|
0
|
|
|
2/18/2021
|
-0.40 / -3.51%
|
10.75
|
11.20
|
10.75
|
11.00
|
10.79
|
7.18
|
3,100
|
|
|
2/17/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.44
|
0
|
|
|
2/9/2021
|
+0.40 / +3.64%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.44
|
100
|
|
|
2/8/2021
|
-0.30 / -2.65%
|
10.80
|
11.30
|
10.80
|
11.00
|
10.86
|
7.18
|
1,500
|
|
|
2/5/2021
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.10
|
7.38
|
6,600
|
|
|
2/4/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.38
|
0
|
|
|
2/3/2021
|
+0.70 / +6.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.38
|
100
|
|
|
2/2/2021
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.92
|
0
|
|
|
2/1/2021
|
-0.50 / -4.50%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.43
|
6.92
|
600
|
|
|
1/29/2021
|
+0.65 / +6.22%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.25
|
100
|
|
|
1/28/2021
|
-0.75 / -6.70%
|
10.80
|
10.80
|
10.45
|
10.45
|
10.58
|
6.82
|
5,600
|
|
|
1/27/2021
|
-0.20 / -1.75%
|
10.95
|
11.30
|
10.95
|
11.20
|
11.07
|
7.31
|
700
|
|
|
1/26/2021
|
-0.10 / -0.87%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.20
|
7.44
|
200
|
|
|
1/25/2021
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
7.51
|
200
|
|
|
1/22/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.51
|
0
|
|
|
1/21/2021
|
+0.40 / +3.60%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.50
|
7.51
|
6,400
|
|
|
1/20/2021
|
-0.60 / -5.13%
|
11.10
|
11.10
|
10.90
|
11.10
|
10.96
|
7.25
|
800
|
|
|
1/19/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.64
|
0
|
|
|
1/18/2021
|
0.00 / 0.00%
|
11.70
|
12.10
|
11.70
|
11.70
|
11.81
|
7.64
|
4,600
|
|
|
1/15/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.63
|
7.64
|
8,100
|
|
|
1/14/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.65
|
11.70
|
11.69
|
7.64
|
1,900
|
|
|
1/13/2021
|
+0.20 / +1.74%
|
12.25
|
12.25
|
11.50
|
11.70
|
11.73
|
7.64
|
2,700
|
|
|
1/12/2021
|
-0.05 / -0.43%
|
11.55
|
11.55
|
11.50
|
11.50
|
11.50
|
7.51
|
1,100
|
|
|
1/11/2021
|
+0.25 / +2.21%
|
11.30
|
11.55
|
11.30
|
11.55
|
11.36
|
7.54
|
4,600
|
|
|
1/8/2021
|
+0.05 / +0.44%
|
11.25
|
11.30
|
11.20
|
11.30
|
11.25
|
7.38
|
9,800
|
|
|