|
Closing price on 2/9/2022
|
|
| Open |
11.70 |
| High |
12.50 |
| Low |
11.70 |
| Volume |
1,500 |
| Split-adjusted Price |
8.54 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2022
|
+0.05 / +0.40%
|
11.70
|
12.50
|
11.70
|
12.50
|
11.89
|
8.54
|
1,500
|
|
|
2/8/2022
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.45
|
12.45
|
12.46
|
8.51
|
700
|
|
|
2/7/2022
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.54
|
1,500
|
|
|
1/28/2022
|
+0.25 / +2.13%
|
12.15
|
12.50
|
12.00
|
12.00
|
12.04
|
8.20
|
2,700
|
|
|
1/27/2022
|
-0.75 / -6.00%
|
12.30
|
12.30
|
11.65
|
11.75
|
11.87
|
8.03
|
1,300
|
|
|
1/26/2022
|
-0.60 / -4.58%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.54
|
8.54
|
1,600
|
|
|
1/25/2022
|
+0.80 / +6.50%
|
11.60
|
13.10
|
11.60
|
13.10
|
11.81
|
8.95
|
5,600
|
|
|
1/24/2022
|
-0.85 / -6.46%
|
13.90
|
13.90
|
12.25
|
12.30
|
13.08
|
8.41
|
1,300
|
|
|
1/21/2022
|
0.00 / 0.00%
|
13.20
|
13.95
|
12.35
|
13.15
|
13.17
|
8.99
|
3,400
|
|
|
1/20/2022
|
+0.85 / +6.91%
|
13.15
|
13.15
|
13.00
|
13.15
|
13.12
|
8.99
|
27,900
|
|
|
1/19/2022
|
+0.80 / +6.96%
|
11.50
|
12.30
|
11.50
|
12.30
|
12.23
|
8.41
|
10,900
|
|
|
1/18/2022
|
-0.75 / -6.12%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.62
|
7.86
|
7,200
|
|
|
1/17/2022
|
-0.75 / -5.77%
|
12.30
|
12.30
|
12.25
|
12.25
|
12.27
|
8.37
|
2,100
|
|
|
1/14/2022
|
+0.20 / +1.56%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.88
|
3,900
|
|
|
1/13/2022
|
+0.20 / +1.59%
|
13.00
|
13.00
|
12.50
|
12.80
|
12.55
|
8.75
|
14,100
|
|
|
1/12/2022
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.89
|
8.61
|
3,800
|
|
|
1/11/2022
|
-0.60 / -4.41%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.00
|
8.88
|
10,100
|
|
|
1/10/2022
|
-0.25 / -1.81%
|
13.70
|
14.00
|
13.60
|
13.60
|
13.80
|
9.29
|
16,800
|
|
|
1/7/2022
|
-0.25 / -1.77%
|
13.40
|
14.50
|
13.40
|
13.85
|
14.21
|
9.47
|
3,800
|
|
|
1/6/2022
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.19
|
9.64
|
3,100
|
|
|
1/5/2022
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.10
|
9.64
|
6,100
|
|
|
1/4/2022
|
+0.20 / +1.43%
|
14.00
|
14.35
|
13.20
|
14.20
|
13.75
|
9.70
|
7,700
|
|
|
12/31/2021
|
0.00 / 0.00%
|
14.00
|
14.80
|
13.90
|
14.00
|
14.38
|
9.57
|
3,200
|
|
|
12/30/2021
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.00
|
14.00
|
14.03
|
9.57
|
2,700
|
|
|
12/29/2021
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.95
|
14.00
|
13.99
|
9.57
|
8,200
|
|
|
12/28/2021
|
+0.20 / +1.44%
|
14.00
|
14.50
|
14.00
|
14.10
|
14.18
|
9.64
|
11,700
|
|
|
12/27/2021
|
+0.10 / +0.72%
|
13.50
|
14.20
|
13.50
|
13.90
|
13.82
|
9.50
|
11,000
|
|
|
12/24/2021
|
-0.80 / -5.48%
|
14.80
|
14.80
|
13.60
|
13.80
|
14.25
|
9.43
|
57,600
|
|
|
12/23/2021
|
+0.95 / +6.96%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.57
|
9.98
|
74,800
|
|
|
12/22/2021
|
+0.85 / +6.64%
|
12.80
|
13.65
|
12.80
|
13.65
|
13.48
|
9.33
|
69,000
|
|
|