|
Closing price on 3/11/2016
|
|
| Open |
21.30 |
| High |
21.40 |
| Low |
21.30 |
| Volume |
530 |
| Split-adjusted Price |
6.31 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2016
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.30
|
21.40
|
21.35
|
6.31
|
530
|
|
|
3/10/2016
|
+0.20 / +0.94%
|
21.20
|
21.40
|
21.20
|
21.40
|
21.38
|
6.31
|
770
|
|
|
3/9/2016
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
6.25
|
10
|
|
|
3/8/2016
|
-0.10 / -0.47%
|
21.00
|
21.30
|
21.00
|
21.20
|
21.14
|
6.25
|
14,000
|
|
|
3/7/2016
|
+0.50 / +2.40%
|
21.00
|
21.50
|
20.80
|
21.30
|
20.86
|
6.28
|
3,020
|
|
|
3/4/2016
|
-0.60 / -2.80%
|
21.40
|
21.50
|
20.80
|
20.80
|
20.83
|
6.13
|
480
|
|
|
3/3/2016
|
0.00 / 0.00%
|
21.10
|
21.40
|
21.10
|
21.40
|
21.10
|
6.31
|
3,240
|
|
|
3/2/2016
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
6.31
|
0
|
|
|
3/1/2016
|
+0.10 / +0.47%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.32
|
6.31
|
2,720
|
|
|
2/29/2016
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
6.28
|
670
|
|
|
2/26/2016
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.20
|
21.30
|
21.28
|
6.28
|
1,090
|
|
|
2/25/2016
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
6.28
|
10
|
|
|
2/24/2016
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.00
|
21.30
|
21.25
|
6.28
|
1,340
|
|
|
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
|
|
|