|
Closing price on 4/4/2023
|
|
| Open |
16.70 |
| High |
16.95 |
| Low |
16.50 |
| Volume |
131,700 |
| Split-adjusted Price |
16.90 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2023
|
-0.10 / -0.59%
|
16.70
|
16.95
|
16.50
|
16.90
|
16.71
|
16.90
|
131,700
|
|
|
4/3/2023
|
-0.45 / -2.58%
|
17.50
|
17.50
|
16.45
|
17.00
|
16.68
|
17.00
|
455,300
|
|
|
3/31/2023
|
-0.90 / -4.90%
|
18.35
|
18.80
|
17.45
|
17.45
|
18.46
|
17.45
|
642,300
|
|
|
3/30/2023
|
-0.55 / -2.91%
|
19.00
|
19.00
|
17.80
|
18.35
|
18.26
|
18.35
|
1,063,800
|
|
|
3/29/2023
|
0.00 / 0.00%
|
18.30
|
19.00
|
17.70
|
18.90
|
18.30
|
18.90
|
256,900
|
|
|
3/28/2023
|
-1.40 / -6.90%
|
19.80
|
20.00
|
18.90
|
18.90
|
19.05
|
18.90
|
534,200
|
|
|
3/27/2023
|
0.00 / 0.00%
|
19.50
|
20.40
|
19.50
|
20.30
|
19.77
|
20.30
|
428,400
|
|
|
3/24/2023
|
+0.05 / +0.25%
|
19.90
|
20.95
|
18.95
|
20.30
|
19.60
|
20.30
|
194,100
|
|
|
3/23/2023
|
-1.50 / -6.90%
|
21.75
|
21.75
|
20.25
|
20.25
|
20.32
|
20.25
|
292,500
|
|
|
3/22/2023
|
-0.65 / -2.90%
|
22.40
|
23.25
|
21.25
|
21.75
|
21.67
|
21.75
|
217,600
|
|
|
3/21/2023
|
+0.05 / +0.22%
|
22.35
|
23.30
|
21.45
|
22.40
|
22.02
|
22.40
|
1,554,200
|
|
|
3/20/2023
|
+1.40 / +6.68%
|
22.35
|
22.40
|
20.70
|
22.35
|
22.28
|
22.35
|
308,200
|
|
|
3/17/2023
|
+1.35 / +6.89%
|
19.80
|
20.95
|
19.25
|
20.95
|
20.73
|
20.95
|
195,100
|
|
|
3/16/2023
|
-0.05 / -0.25%
|
19.05
|
20.00
|
19.05
|
19.60
|
19.51
|
19.60
|
48,100
|
|
|
3/15/2023
|
+0.35 / +1.81%
|
19.45
|
20.00
|
19.05
|
19.65
|
19.46
|
19.65
|
80,800
|
|
|
3/14/2023
|
+0.05 / +0.26%
|
18.50
|
19.60
|
18.50
|
19.30
|
19.16
|
19.30
|
170,800
|
|
|
3/13/2023
|
+0.90 / +4.90%
|
17.15
|
19.40
|
17.15
|
19.25
|
18.72
|
19.25
|
267,600
|
|
|
3/10/2023
|
+0.75 / +4.26%
|
17.50
|
18.45
|
16.80
|
18.35
|
17.51
|
18.35
|
97,400
|
|
|
3/9/2023
|
-0.50 / -2.76%
|
17.90
|
18.10
|
17.35
|
17.60
|
17.62
|
17.60
|
102,200
|
|
|
3/8/2023
|
+0.95 / +5.54%
|
17.15
|
18.10
|
17.15
|
18.10
|
17.88
|
18.10
|
146,800
|
|
|
3/7/2023
|
-0.35 / -2.00%
|
17.60
|
18.40
|
16.50
|
17.15
|
17.10
|
17.15
|
132,000
|
|
|
3/6/2023
|
-0.80 / -4.37%
|
18.95
|
18.95
|
17.45
|
17.50
|
17.81
|
17.50
|
153,000
|
|
|
3/3/2023
|
-0.10 / -0.54%
|
17.15
|
18.40
|
17.15
|
18.30
|
17.37
|
18.30
|
213,800
|
|
|
3/2/2023
|
-1.35 / -6.84%
|
20.00
|
20.00
|
18.40
|
18.40
|
18.87
|
18.40
|
225,100
|
|
|
3/1/2023
|
+1.05 / +5.61%
|
18.75
|
20.00
|
18.70
|
19.75
|
19.13
|
19.75
|
174,600
|
|
|
2/28/2023
|
+1.20 / +6.86%
|
18.00
|
18.70
|
17.00
|
18.70
|
18.54
|
18.70
|
379,400
|
|
|
2/27/2023
|
+1.10 / +6.71%
|
16.85
|
17.50
|
16.00
|
17.50
|
17.15
|
17.50
|
162,900
|
|
|
2/24/2023
|
-0.60 / -3.53%
|
16.90
|
17.00
|
16.40
|
16.40
|
16.65
|
16.40
|
54,800
|
|
|
2/23/2023
|
+0.40 / +2.41%
|
17.20
|
17.20
|
15.65
|
17.00
|
16.08
|
17.00
|
123,400
|
|
|
2/22/2023
|
-0.60 / -3.49%
|
16.35
|
18.00
|
16.30
|
16.60
|
16.52
|
16.60
|
219,200
|
|
|