|
Closing price on 3/24/2016
|
|
| Open |
22.40 |
| High |
22.60 |
| Low |
21.50 |
| Volume |
204,960 |
| Split-adjusted Price |
6.43 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2016
|
-0.60 / -2.68%
|
22.40
|
22.60
|
21.50
|
21.80
|
22.10
|
6.43
|
204,960
|
|
|
3/23/2016
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.40
|
22.40
|
22.45
|
6.60
|
7,930
|
|
|
3/22/2016
|
+0.50 / +2.28%
|
22.00
|
22.40
|
21.90
|
22.40
|
22.04
|
6.60
|
8,530
|
|
|
3/21/2016
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.80
|
21.90
|
21.93
|
6.45
|
4,240
|
|
|
3/18/2016
|
+0.10 / +0.46%
|
21.50
|
21.90
|
21.50
|
21.90
|
21.74
|
6.45
|
920
|
|
|
3/17/2016
|
+0.30 / +1.40%
|
21.60
|
21.80
|
21.50
|
21.80
|
21.52
|
6.43
|
3,020
|
|
|
3/16/2016
|
+0.20 / +0.94%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
6.34
|
5,500
|
|
|
3/15/2016
|
-0.20 / -0.93%
|
21.20
|
21.30
|
21.00
|
21.30
|
21.20
|
6.28
|
1,490
|
|
|
3/14/2016
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.45
|
6.34
|
1,010
|
|
|
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
|
|
|