|
Closing price on 3/24/2020
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
11.00 |
| Volume |
500 |
| Split-adjusted Price |
6.88 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2020
|
-0.60 / -5.17%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.88
|
500
|
|
|
3/23/2020
|
-0.40 / -3.33%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.25
|
700
|
|
|
3/20/2020
|
+0.55 / +4.80%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.50
|
210
|
|
|
3/19/2020
|
-0.75 / -6.15%
|
12.20
|
12.20
|
11.45
|
11.45
|
11.48
|
7.16
|
610
|
|
|
3/18/2020
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.10
|
7.63
|
8,100
|
|
|
3/17/2020
|
-0.30 / -2.40%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
7.63
|
1,910
|
|
|
3/16/2020
|
-0.50 / -3.85%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.75
|
7.82
|
140
|
|
|
3/13/2020
|
-0.90 / -6.47%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.13
|
120
|
|
|
3/12/2020
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.69
|
0
|
|
|
3/11/2020
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.69
|
0
|
|
|
3/10/2020
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.69
|
0
|
|
|
3/9/2020
|
-0.40 / -2.80%
|
14.00
|
14.00
|
13.90
|
13.90
|
14.00
|
8.69
|
18,000
|
|
|
3/6/2020
|
+0.20 / +1.42%
|
14.25
|
14.30
|
14.25
|
14.30
|
14.28
|
8.94
|
5,000
|
|
|
3/5/2020
|
-0.20 / -1.40%
|
14.00
|
14.40
|
14.00
|
14.10
|
14.27
|
8.82
|
10,580
|
|
|
3/4/2020
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
8.94
|
7,250
|
|
|
3/3/2020
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.90
|
14.30
|
14.15
|
8.94
|
1,530
|
|
|
3/2/2020
|
+0.35 / +2.51%
|
13.00
|
14.30
|
13.00
|
14.30
|
13.33
|
8.94
|
450
|
|
|
2/28/2020
|
0.00 / 0.00%
|
13.95
|
13.95
|
13.95
|
13.95
|
13.95
|
8.72
|
0
|
|
|
2/27/2020
|
+0.05 / +0.36%
|
12.95
|
14.50
|
12.95
|
13.95
|
14.40
|
8.72
|
12,780
|
|
|
2/26/2020
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.69
|
0
|
|
|
2/25/2020
|
+0.05 / +0.36%
|
14.80
|
14.80
|
13.90
|
13.90
|
14.35
|
8.69
|
110
|
|
|
2/24/2020
|
-0.95 / -6.42%
|
13.85
|
13.85
|
13.85
|
13.85
|
13.85
|
8.66
|
10
|
|
|
2/21/2020
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.26
|
0
|
|
|
2/20/2020
|
-0.50 / -3.27%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.66
|
9.26
|
11,940
|
|
|
2/19/2020
|
+1.00 / +6.99%
|
14.30
|
15.30
|
14.30
|
15.30
|
14.80
|
9.57
|
11,550
|
|
|
2/18/2020
|
-0.70 / -4.67%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
8.94
|
9,550
|
|
|
2/17/2020
|
+0.70 / +4.90%
|
13.40
|
15.00
|
13.40
|
15.00
|
15.00
|
9.38
|
400
|
|
|
2/14/2020
|
-1.05 / -6.84%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
8.94
|
10
|
|
|
2/13/2020
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
9.60
|
0
|
|
|
2/12/2020
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
9.60
|
0
|
|
|