|
Closing price on 3/19/2024
|
|
| Open |
10.60 |
| High |
10.90 |
| Low |
10.55 |
| Volume |
384,100 |
| Split-adjusted Price |
10.55 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2024
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.55
|
10.55
|
10.63
|
10.55
|
384,100
|
|
|
3/18/2024
|
-0.40 / -3.65%
|
11.10
|
11.10
|
10.35
|
10.55
|
10.57
|
10.55
|
1,149,100
|
|
|
3/15/2024
|
-0.05 / -0.45%
|
11.00
|
11.10
|
10.30
|
10.95
|
10.79
|
10.95
|
937,200
|
|
|
3/14/2024
|
-0.20 / -1.79%
|
11.20
|
11.45
|
10.95
|
11.00
|
11.13
|
11.00
|
802,100
|
|
|
3/13/2024
|
+0.05 / +0.45%
|
11.60
|
11.65
|
11.15
|
11.20
|
11.39
|
11.20
|
975,600
|
|
|
3/12/2024
|
+0.70 / +6.70%
|
10.60
|
11.15
|
10.50
|
11.15
|
11.08
|
11.15
|
1,090,800
|
|
|
3/11/2024
|
-0.65 / -5.86%
|
11.10
|
11.30
|
10.40
|
10.45
|
10.79
|
10.45
|
1,159,700
|
|
|
3/8/2024
|
-0.30 / -2.63%
|
11.40
|
11.45
|
11.10
|
11.10
|
11.21
|
11.10
|
1,259,700
|
|
|
3/7/2024
|
0.00 / 0.00%
|
11.40
|
11.55
|
11.30
|
11.40
|
11.38
|
11.40
|
791,300
|
|
|
3/6/2024
|
0.00 / 0.00%
|
11.35
|
11.85
|
11.30
|
11.40
|
11.45
|
11.40
|
1,102,900
|
|
|
3/5/2024
|
-0.20 / -1.72%
|
11.65
|
11.65
|
11.35
|
11.40
|
11.42
|
11.40
|
1,233,900
|
|
|
3/4/2024
|
-0.20 / -1.69%
|
11.80
|
11.95
|
11.55
|
11.60
|
11.66
|
11.60
|
1,735,600
|
|
|
3/1/2024
|
-0.35 / -2.88%
|
12.45
|
12.50
|
11.80
|
11.80
|
12.01
|
11.80
|
1,696,600
|
|
|
2/29/2024
|
+0.75 / +6.58%
|
11.75
|
12.15
|
11.40
|
12.15
|
11.87
|
12.15
|
2,888,700
|
|
|
2/28/2024
|
-0.85 / -6.94%
|
11.45
|
12.00
|
11.40
|
11.40
|
11.45
|
11.40
|
4,793,100
|
|
|
2/27/2024
|
-0.90 / -6.84%
|
12.30
|
12.70
|
12.25
|
12.25
|
12.27
|
12.25
|
3,959,900
|
|
|
2/26/2024
|
-0.95 / -6.74%
|
14.10
|
14.10
|
13.15
|
13.15
|
13.23
|
13.15
|
2,716,100
|
|
|
2/23/2024
|
+0.50 / +3.68%
|
13.90
|
14.55
|
12.80
|
14.10
|
13.83
|
14.10
|
6,387,200
|
|
|
2/22/2024
|
+0.85 / +6.67%
|
13.35
|
13.60
|
13.00
|
13.60
|
13.45
|
13.60
|
2,887,100
|
|
|
2/21/2024
|
+0.80 / +6.69%
|
12.00
|
12.75
|
11.55
|
12.75
|
12.29
|
12.75
|
2,638,600
|
|
|
2/20/2024
|
+0.75 / +6.70%
|
11.95
|
11.95
|
11.65
|
11.95
|
11.88
|
11.95
|
4,440,000
|
|
|
2/19/2024
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.00
|
11.20
|
10.39
|
11.20
|
2,466,000
|
|
|
2/16/2024
|
-0.60 / -5.41%
|
10.40
|
10.65
|
10.35
|
10.50
|
10.37
|
10.50
|
8,188,900
|
|
|
2/15/2024
|
-0.80 / -6.72%
|
11.95
|
11.95
|
11.10
|
11.10
|
11.19
|
11.10
|
1,893,300
|
|
|
2/7/2024
|
-0.55 / -4.42%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.62
|
11.90
|
7,142,500
|
|
|
2/6/2024
|
-0.85 / -6.39%
|
13.45
|
13.60
|
12.40
|
12.45
|
12.53
|
12.45
|
3,030,300
|
|
|
2/5/2024
|
-0.55 / -3.97%
|
12.90
|
13.35
|
12.90
|
13.30
|
12.92
|
13.30
|
8,235,700
|
|
|
2/2/2024
|
-1.00 / -6.73%
|
14.80
|
14.80
|
13.85
|
13.85
|
13.88
|
13.85
|
1,221,000
|
|
|
2/1/2024
|
-1.10 / -6.90%
|
14.95
|
15.65
|
14.85
|
14.85
|
14.94
|
14.85
|
4,634,600
|
|
|
1/31/2024
|
-1.20 / -7.00%
|
16.50
|
16.95
|
15.95
|
15.95
|
16.06
|
15.95
|
2,704,700
|
|
|
|