|
Closing price on 4/2/2025
|
|
| Open |
7.51 |
| High |
7.84 |
| Low |
7.50 |
| Volume |
532,600 |
| Split-adjusted Price |
7.72 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2025
|
+0.23 / +3.07%
|
7.51
|
7.84
|
7.50
|
7.72
|
7.67
|
7.72
|
532,600
|
|
|
4/1/2025
|
-0.01 / -0.13%
|
7.50
|
7.65
|
7.38
|
7.49
|
7.46
|
7.49
|
258,900
|
|
|
3/31/2025
|
-0.16 / -2.09%
|
7.66
|
7.74
|
7.44
|
7.50
|
7.54
|
7.50
|
518,500
|
|
|
3/28/2025
|
-0.10 / -1.29%
|
7.65
|
7.77
|
7.63
|
7.66
|
7.66
|
7.66
|
300,800
|
|
|
3/27/2025
|
-0.01 / -0.13%
|
7.80
|
7.81
|
7.70
|
7.76
|
7.75
|
7.76
|
214,900
|
|
|
3/26/2025
|
-0.03 / -0.38%
|
7.89
|
7.92
|
7.74
|
7.77
|
7.81
|
7.77
|
141,800
|
|
|
3/25/2025
|
+0.10 / +1.30%
|
7.70
|
8.04
|
7.70
|
7.80
|
7.89
|
7.80
|
328,600
|
|
|
3/24/2025
|
-0.11 / -1.41%
|
7.89
|
7.90
|
7.70
|
7.70
|
7.76
|
7.70
|
334,200
|
|
|
3/21/2025
|
-0.06 / -0.76%
|
7.87
|
7.90
|
7.77
|
7.81
|
7.83
|
7.81
|
383,200
|
|
|
3/20/2025
|
-0.11 / -1.38%
|
7.97
|
7.97
|
7.76
|
7.87
|
7.86
|
7.87
|
1,078,100
|
|
|
3/19/2025
|
0.00 / 0.00%
|
7.98
|
8.00
|
7.60
|
7.98
|
7.80
|
7.98
|
967,900
|
|
|
3/18/2025
|
-0.01 / -0.13%
|
7.95
|
8.16
|
7.95
|
7.98
|
8.02
|
7.98
|
450,800
|
|
|
3/17/2025
|
-0.40 / -4.77%
|
8.59
|
8.59
|
7.97
|
7.99
|
8.15
|
7.99
|
977,500
|
|
|
3/14/2025
|
-0.27 / -3.12%
|
8.65
|
8.95
|
8.32
|
8.39
|
8.61
|
8.39
|
842,500
|
|
|
3/13/2025
|
+0.56 / +6.91%
|
8.10
|
8.66
|
8.04
|
8.66
|
8.61
|
8.66
|
2,790,300
|
|
|
3/12/2025
|
+0.09 / +1.12%
|
8.09
|
8.10
|
8.02
|
8.10
|
8.07
|
8.10
|
293,300
|
|
|
3/11/2025
|
+0.03 / +0.38%
|
7.90
|
8.10
|
7.88
|
8.01
|
7.98
|
8.01
|
340,000
|
|
|
3/10/2025
|
-0.11 / -1.36%
|
8.10
|
8.19
|
7.70
|
7.98
|
8.00
|
7.98
|
409,600
|
|
|
3/7/2025
|
+0.02 / +0.25%
|
8.10
|
8.15
|
8.04
|
8.09
|
8.09
|
8.09
|
268,600
|
|
|
3/6/2025
|
+0.20 / +2.54%
|
8.00
|
8.26
|
7.85
|
8.07
|
7.98
|
8.07
|
669,300
|
|
|
3/5/2025
|
-0.14 / -1.75%
|
7.99
|
8.20
|
7.85
|
7.87
|
8.00
|
7.87
|
707,500
|
|
|
3/4/2025
|
-0.24 / -2.91%
|
8.25
|
8.25
|
8.01
|
8.01
|
8.11
|
8.01
|
723,300
|
|
|
3/3/2025
|
-0.27 / -3.17%
|
8.54
|
8.54
|
8.25
|
8.25
|
8.32
|
8.25
|
411,500
|
|
|
2/28/2025
|
0.00 / 0.00%
|
8.52
|
8.52
|
8.20
|
8.52
|
8.39
|
8.52
|
435,100
|
|
|
2/27/2025
|
-0.16 / -1.84%
|
8.79
|
8.87
|
8.45
|
8.52
|
8.65
|
8.52
|
615,300
|
|
|
2/26/2025
|
+0.56 / +6.90%
|
8.26
|
8.68
|
8.11
|
8.68
|
8.47
|
8.68
|
989,300
|
|
|
2/25/2025
|
-0.53 / -6.13%
|
8.62
|
8.63
|
8.12
|
8.12
|
8.34
|
8.12
|
782,400
|
|
|
2/24/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.30
|
8.65
|
8.63
|
8.65
|
1,260,100
|
|
|
2/21/2025
|
+0.56 / +6.92%
|
8.29
|
8.65
|
8.20
|
8.65
|
8.55
|
8.65
|
2,437,900
|
|
|
2/20/2025
|
+0.52 / +6.87%
|
8.08
|
8.09
|
7.70
|
8.09
|
8.06
|
8.09
|
3,897,400
|
|
|