|
Closing price on 3/10/2021
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
2,000 |
| Split-adjusted Price |
7.35 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2021
|
-0.05 / -0.44%
|
11.20
|
11.30
|
11.00
|
11.25
|
11.17
|
7.35
|
2,000
|
|
|
3/9/2021
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.33
|
7.38
|
400
|
|
|
3/8/2021
|
+0.30 / +2.70%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.44
|
300
|
|
|
3/5/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.08
|
7.25
|
800
|
|
|
3/4/2021
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.18
|
7.25
|
600
|
|
|
3/3/2021
|
-0.15 / -1.32%
|
10.90
|
11.30
|
10.75
|
11.20
|
10.86
|
7.31
|
3,800
|
|
|
3/2/2021
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
7.41
|
100
|
|
|
3/1/2021
|
+0.10 / +0.89%
|
11.25
|
11.35
|
11.25
|
11.35
|
11.30
|
7.41
|
200
|
|
|
2/26/2021
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
7.35
|
0
|
|
|
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
|
|
|