|
Closing price on 4/3/2018
|
|
| Open |
17.80 |
| High |
18.15 |
| Low |
17.80 |
| Volume |
20 |
| Split-adjusted Price |
9.89 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2018
|
+0.15 / +0.83%
|
17.80
|
18.15
|
17.80
|
18.15
|
18.15
|
9.89
|
20
|
|
|
4/2/2018
|
-0.20 / -1.10%
|
17.50
|
18.60
|
17.50
|
18.00
|
17.90
|
9.81
|
6,020
|
|
|
3/30/2018
|
+0.20 / +1.11%
|
17.10
|
18.65
|
17.10
|
18.20
|
18.18
|
9.92
|
110
|
|
|
3/29/2018
|
-0.65 / -3.49%
|
17.70
|
18.80
|
17.70
|
18.00
|
18.73
|
9.81
|
10,570
|
|
|
3/28/2018
|
+0.80 / +4.48%
|
16.75
|
18.65
|
16.75
|
18.65
|
16.88
|
10.16
|
160
|
|
|
3/27/2018
|
-1.05 / -5.56%
|
18.00
|
18.05
|
17.85
|
17.85
|
17.94
|
9.73
|
220
|
|
|
3/26/2018
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
10.30
|
2,930
|
|
|
3/23/2018
|
-0.30 / -1.55%
|
18.00
|
19.00
|
18.00
|
19.00
|
18.50
|
10.35
|
4,980
|
|
|
3/22/2018
|
+0.80 / +4.32%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.15
|
10.52
|
2,910
|
|
|
3/21/2018
|
+0.30 / +1.65%
|
19.00
|
19.40
|
18.25
|
18.50
|
19.20
|
10.08
|
47,980
|
|
|
3/20/2018
|
-1.05 / -5.45%
|
19.25
|
19.50
|
18.20
|
18.20
|
19.43
|
9.92
|
400,095
|
|
|
3/19/2018
|
0.00 / 0.00%
|
19.25
|
19.25
|
19.25
|
19.25
|
19.25
|
10.49
|
3,530
|
|
|
3/16/2018
|
+0.25 / +1.32%
|
18.90
|
19.30
|
18.90
|
19.25
|
19.06
|
10.49
|
294,390
|
|
|
3/15/2018
|
0.00 / 0.00%
|
19.00
|
19.20
|
19.00
|
19.00
|
19.02
|
10.35
|
28,500
|
|
|
3/14/2018
|
0.00 / 0.00%
|
19.00
|
19.70
|
19.00
|
19.00
|
19.02
|
10.35
|
8,940
|
|
|
3/13/2018
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.80
|
19.00
|
18.98
|
10.35
|
10,220
|
|
|
3/12/2018
|
+0.40 / +2.15%
|
18.60
|
19.00
|
18.25
|
19.00
|
18.82
|
10.35
|
19,660
|
|
|
3/9/2018
|
0.00 / 0.00%
|
18.25
|
18.60
|
18.25
|
18.60
|
18.43
|
10.13
|
12,020
|
|
|
3/8/2018
|
-0.10 / -0.53%
|
18.60
|
18.65
|
18.60
|
18.60
|
18.61
|
10.13
|
229,737
|
|
|
3/7/2018
|
-0.20 / -1.06%
|
18.70
|
18.75
|
18.70
|
18.70
|
18.71
|
10.19
|
215,017
|
|
|
3/6/2018
|
+0.30 / +1.61%
|
18.70
|
19.00
|
18.60
|
18.90
|
18.63
|
10.30
|
1,799,593
|
|
|
3/5/2018
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.60
|
18.60
|
18.69
|
10.13
|
1,796,943
|
|
|
3/2/2018
|
-0.30 / -1.58%
|
18.70
|
19.00
|
18.50
|
18.70
|
18.64
|
10.19
|
1,796,583
|
|
|
3/1/2018
|
+0.30 / +1.60%
|
18.10
|
19.00
|
18.00
|
19.00
|
18.62
|
10.35
|
1,794,763
|
|
|
2/28/2018
|
+0.10 / +0.54%
|
18.20
|
18.70
|
17.90
|
18.70
|
18.38
|
10.19
|
1,792,333
|
|
|
2/27/2018
|
0.00 / 0.00%
|
18.40
|
18.60
|
18.20
|
18.60
|
18.44
|
10.13
|
1,793,063
|
|
|
2/26/2018
|
-0.20 / -1.06%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.55
|
10.13
|
110
|
|
|
2/23/2018
|
+0.20 / +1.08%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
10.24
|
170
|
|
|
2/22/2018
|
-0.20 / -1.06%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
10.13
|
500
|
|
|
2/21/2018
|
+0.40 / +2.17%
|
18.60
|
19.00
|
18.60
|
18.80
|
18.75
|
10.24
|
120
|
|
|