|
Closing price on 4/3/2019
|
|
| Open |
17.75 |
| High |
18.00 |
| Low |
16.95 |
| Volume |
7,030 |
| Split-adjusted Price |
10.03 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2019
|
+0.05 / +0.30%
|
17.75
|
18.00
|
16.95
|
16.95
|
17.92
|
10.03
|
7,030
|
|
|
4/2/2019
|
+0.05 / +0.30%
|
17.90
|
18.00
|
16.90
|
16.90
|
18.00
|
10.00
|
9,000
|
|
|
4/1/2019
|
-0.55 / -3.16%
|
17.60
|
17.80
|
16.25
|
16.85
|
17.68
|
9.97
|
12,560
|
|
|
3/29/2019
|
+1.10 / +6.75%
|
17.20
|
17.40
|
15.55
|
17.40
|
17.36
|
10.29
|
4,090
|
|
|
3/28/2019
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.30
|
16.30
|
17.40
|
9.64
|
5,460
|
|
|
3/27/2019
|
-1.10 / -6.32%
|
16.25
|
17.40
|
16.25
|
16.30
|
17.39
|
9.64
|
5,290
|
|
|
3/26/2019
|
+0.30 / +1.75%
|
16.00
|
17.40
|
16.00
|
17.40
|
17.38
|
10.29
|
16,920
|
|
|
3/25/2019
|
+0.95 / +5.88%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.05
|
10.12
|
3,030
|
|
|
3/22/2019
|
0.00 / 0.00%
|
16.15
|
17.20
|
16.15
|
16.15
|
17.05
|
9.55
|
880
|
|
|
3/21/2019
|
-0.55 / -3.29%
|
17.00
|
17.00
|
16.15
|
16.15
|
16.89
|
9.55
|
3,020
|
|
|
3/20/2019
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.85
|
9.88
|
980
|
|
|
3/19/2019
|
0.00 / 0.00%
|
16.55
|
17.00
|
16.55
|
17.00
|
16.78
|
10.06
|
2,040
|
|
|
3/18/2019
|
-0.50 / -2.86%
|
16.55
|
17.20
|
16.55
|
17.00
|
17.08
|
10.06
|
4,040
|
|
|
3/15/2019
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
10.35
|
84,190
|
|
|
3/14/2019
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
10.53
|
10
|
|
|
3/13/2019
|
0.00 / 0.00%
|
16.80
|
17.80
|
16.80
|
17.80
|
17.54
|
10.53
|
1,140
|
|
|
3/12/2019
|
+1.00 / +5.95%
|
16.80
|
17.80
|
16.80
|
17.80
|
17.30
|
10.53
|
5,800
|
|
|
3/11/2019
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.80
|
9.94
|
20
|
|
|
3/8/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.94
|
140
|
|
|
3/7/2019
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.89
|
9.94
|
20,660
|
|
|
3/6/2019
|
-0.30 / -1.76%
|
17.40
|
17.50
|
16.70
|
16.70
|
17.43
|
9.88
|
6,310
|
|
|
3/5/2019
|
-1.00 / -5.56%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.25
|
10.06
|
9,250
|
|
|
3/4/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.65
|
0
|
|
|
3/1/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.65
|
170
|
|
|
2/28/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.65
|
236,590
|
|
|
2/27/2019
|
+0.35 / +1.98%
|
17.00
|
18.00
|
17.00
|
18.00
|
17.50
|
10.65
|
310
|
|
|
2/26/2019
|
+1.15 / +6.97%
|
16.70
|
17.65
|
16.70
|
17.65
|
16.98
|
10.44
|
530
|
|
|
2/25/2019
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.76
|
40
|
|
|
2/22/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.06
|
700
|
|
|
2/21/2019
|
-0.60 / -3.41%
|
17.05
|
17.05
|
17.00
|
17.00
|
17.03
|
10.06
|
2,400
|
|
|