|
Closing price on 2/5/2026
|
|
| Open |
4.42 |
| High |
4.46 |
| Low |
4.35 |
| Volume |
95,700 |
| Split-adjusted Price |
4.37 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2026
|
-0.09 / -2.02%
|
4.42
|
4.46
|
4.35
|
4.37
|
4.40
|
4.37
|
95,700
|
|
|
2/4/2026
|
+0.10 / +2.29%
|
4.35
|
4.48
|
4.35
|
4.46
|
4.39
|
4.46
|
96,000
|
|
|
2/3/2026
|
+0.02 / +0.46%
|
4.33
|
4.38
|
4.32
|
4.36
|
4.34
|
4.36
|
120,400
|
|
|
2/2/2026
|
-0.12 / -2.69%
|
4.45
|
4.45
|
4.32
|
4.34
|
4.37
|
4.34
|
74,400
|
|
|
1/30/2026
|
-0.03 / -0.67%
|
4.45
|
4.48
|
4.35
|
4.46
|
4.40
|
4.46
|
123,200
|
|
|
1/29/2026
|
+0.05 / +1.13%
|
4.45
|
4.50
|
4.42
|
4.49
|
4.45
|
4.49
|
78,200
|
|
|
1/28/2026
|
0.00 / 0.00%
|
4.40
|
4.45
|
4.37
|
4.44
|
4.41
|
4.44
|
106,400
|
|
|
1/27/2026
|
0.00 / 0.00%
|
4.42
|
4.45
|
4.38
|
4.44
|
4.40
|
4.44
|
83,700
|
|
|
1/26/2026
|
+0.02 / +0.45%
|
4.45
|
4.48
|
4.39
|
4.44
|
4.43
|
4.44
|
147,800
|
|
|
1/23/2026
|
-0.03 / -0.67%
|
4.45
|
4.48
|
4.40
|
4.42
|
4.41
|
4.42
|
121,600
|
|
|
1/22/2026
|
+0.03 / +0.68%
|
4.38
|
4.55
|
4.38
|
4.45
|
4.47
|
4.45
|
101,700
|
|
|
1/21/2026
|
-0.08 / -1.78%
|
4.50
|
4.56
|
4.42
|
4.42
|
4.47
|
4.42
|
67,800
|
|
|
1/20/2026
|
-0.06 / -1.32%
|
4.59
|
4.59
|
4.50
|
4.50
|
4.51
|
4.50
|
99,500
|
|
|
1/19/2026
|
-0.03 / -0.65%
|
4.59
|
4.59
|
4.53
|
4.56
|
4.56
|
4.56
|
39,700
|
|
|
1/16/2026
|
-0.01 / -0.22%
|
4.66
|
4.66
|
4.52
|
4.59
|
4.57
|
4.59
|
98,400
|
|
|
1/15/2026
|
+0.05 / +1.10%
|
4.63
|
4.63
|
4.50
|
4.60
|
4.58
|
4.60
|
85,500
|
|
|
1/14/2026
|
+0.02 / +0.44%
|
4.54
|
4.58
|
4.41
|
4.55
|
4.55
|
4.55
|
62,100
|
|
|
1/13/2026
|
+0.10 / +2.26%
|
4.41
|
4.59
|
4.40
|
4.53
|
4.51
|
4.53
|
108,600
|
|
|
1/12/2026
|
-0.04 / -0.89%
|
4.40
|
4.50
|
4.36
|
4.43
|
4.43
|
4.43
|
257,300
|
|
|
1/9/2026
|
-0.32 / -6.68%
|
4.80
|
4.80
|
4.47
|
4.47
|
4.58
|
4.47
|
183,700
|
|
|
1/8/2026
|
0.00 / 0.00%
|
4.80
|
4.85
|
4.77
|
4.79
|
4.80
|
4.79
|
83,300
|
|
|
1/7/2026
|
0.00 / 0.00%
|
4.79
|
4.80
|
4.73
|
4.79
|
4.76
|
4.79
|
69,200
|
|
|
1/6/2026
|
+0.08 / +1.70%
|
4.80
|
4.80
|
4.70
|
4.79
|
4.76
|
4.79
|
84,200
|
|
|
1/5/2026
|
-0.06 / -1.26%
|
4.82
|
4.83
|
4.70
|
4.71
|
4.75
|
4.71
|
47,600
|
|
|
12/31/2025
|
+0.01 / +0.21%
|
4.85
|
4.91
|
4.75
|
4.77
|
4.81
|
4.77
|
46,200
|
|
|
12/30/2025
|
+0.11 / +2.37%
|
4.65
|
4.85
|
4.64
|
4.76
|
4.73
|
4.76
|
73,700
|
|
|
12/29/2025
|
-0.29 / -5.87%
|
4.94
|
4.94
|
4.60
|
4.65
|
4.74
|
4.65
|
185,400
|
|
|
12/26/2025
|
-0.13 / -2.56%
|
5.06
|
5.06
|
4.89
|
4.94
|
4.97
|
4.94
|
190,600
|
|
|
12/25/2025
|
-0.04 / -0.78%
|
5.11
|
5.12
|
5.00
|
5.07
|
5.05
|
5.07
|
59,600
|
|
|
12/24/2025
|
-0.03 / -0.58%
|
5.14
|
5.14
|
5.04
|
5.11
|
5.08
|
5.11
|
76,700
|
|
|