|
Closing price on 4/26/2016
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
23.80 |
| Volume |
3,640 |
| Split-adjusted Price |
7.04 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2016
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.80
|
23.90
|
23.90
|
7.04
|
3,640
|
|
|
4/25/2016
|
+0.10 / +0.42%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.86
|
7.07
|
4,150
|
|
|
4/22/2016
|
+0.40 / +1.70%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.70
|
7.04
|
910
|
|
|
4/21/2016
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.40
|
23.50
|
23.52
|
6.93
|
12,330
|
|
|
4/20/2016
|
+0.20 / +0.85%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.55
|
6.96
|
1,900
|
|
|
4/19/2016
|
+0.60 / +2.63%
|
23.10
|
23.40
|
22.90
|
23.40
|
23.20
|
6.90
|
1,550
|
|
|
4/15/2016
|
0.00 / 0.00%
|
22.90
|
24.00
|
22.80
|
22.80
|
23.11
|
6.72
|
6,230
|
|
|
4/14/2016
|
+0.60 / +2.70%
|
22.50
|
22.80
|
22.40
|
22.80
|
22.45
|
6.72
|
980
|
|
|
4/13/2016
|
-0.60 / -2.63%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
6.54
|
100
|
|
|
4/12/2016
|
+0.40 / +1.79%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
6.72
|
10
|
|
|
4/11/2016
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
6.60
|
2,930
|
|
|
4/8/2016
|
-0.10 / -0.44%
|
22.00
|
22.50
|
22.00
|
22.40
|
22.24
|
6.60
|
11,240
|
|
|
4/7/2016
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.63
|
3,000
|
|
|
4/6/2016
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
6.66
|
0
|
|
|
4/5/2016
|
+0.70 / +3.20%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
6.66
|
10
|
|
|
4/4/2016
|
-0.50 / -2.23%
|
22.50
|
22.50
|
21.90
|
21.90
|
22.18
|
6.45
|
4,870
|
|
|
4/1/2016
|
+0.20 / +0.90%
|
22.10
|
22.40
|
22.10
|
22.40
|
22.24
|
6.60
|
5,710
|
|
|
3/31/2016
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
6.54
|
1,020
|
|
|
3/30/2016
|
0.00 / 0.00%
|
22.20
|
22.30
|
22.20
|
22.20
|
22.23
|
6.54
|
4,870
|
|
|
3/29/2016
|
-0.60 / -2.63%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.11
|
6.54
|
3,980
|
|
|
3/28/2016
|
+0.80 / +3.64%
|
22.00
|
22.80
|
21.90
|
22.80
|
22.18
|
6.72
|
4,780
|
|
|
3/25/2016
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.98
|
6.48
|
6,550
|
|
|
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
|
|
|