|
Closing price on 4/7/2022
|
|
| Open |
12.75 |
| High |
12.80 |
| Low |
12.15 |
| Volume |
9,600 |
| Split-adjusted Price |
8.68 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2022
|
-0.05 / -0.39%
|
12.75
|
12.80
|
12.15
|
12.70
|
12.70
|
8.68
|
9,600
|
|
|
4/6/2022
|
+0.15 / +1.19%
|
12.45
|
12.75
|
12.45
|
12.75
|
12.55
|
8.71
|
12,400
|
|
|
4/5/2022
|
+0.10 / +0.80%
|
12.70
|
12.70
|
12.10
|
12.60
|
12.51
|
8.61
|
900
|
|
|
4/4/2022
|
+0.40 / +3.31%
|
12.10
|
12.70
|
12.00
|
12.50
|
12.18
|
8.54
|
40,300
|
|
|
4/1/2022
|
-0.80 / -6.20%
|
12.10
|
12.80
|
12.10
|
12.10
|
12.47
|
8.27
|
17,400
|
|
|
3/31/2022
|
0.00 / 0.00%
|
12.20
|
12.90
|
12.20
|
12.90
|
12.20
|
8.82
|
200
|
|
|
3/30/2022
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.10
|
12.90
|
12.33
|
8.82
|
6,000
|
|
|
3/29/2022
|
0.00 / 0.00%
|
12.25
|
13.00
|
12.10
|
13.00
|
12.21
|
8.88
|
34,500
|
|
|
3/28/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.88
|
0
|
|
|
3/25/2022
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.88
|
200
|
|
|
3/24/2022
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.30
|
13.10
|
12.96
|
8.95
|
1,400
|
|
|
3/23/2022
|
0.00 / 0.00%
|
12.95
|
13.20
|
12.95
|
13.00
|
12.96
|
8.88
|
8,100
|
|
|
3/22/2022
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.50
|
13.00
|
12.88
|
8.88
|
1,700
|
|
|
3/21/2022
|
-0.35 / -2.62%
|
13.20
|
13.20
|
12.45
|
13.00
|
12.50
|
8.88
|
8,000
|
|
|
3/18/2022
|
+0.55 / +4.30%
|
13.40
|
13.40
|
13.35
|
13.35
|
13.38
|
9.12
|
800
|
|
|
3/17/2022
|
+0.80 / +6.67%
|
12.05
|
12.80
|
12.00
|
12.80
|
12.48
|
8.75
|
15,300
|
|
|
3/16/2022
|
0.00 / 0.00%
|
12.65
|
12.70
|
12.00
|
12.00
|
12.30
|
8.20
|
900
|
|
|
3/15/2022
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.20
|
900
|
|
|
3/14/2022
|
-0.05 / -0.40%
|
12.55
|
12.70
|
12.50
|
12.50
|
12.60
|
8.54
|
1,700
|
|
|
3/11/2022
|
+0.15 / +1.21%
|
12.00
|
12.55
|
12.00
|
12.55
|
12.28
|
8.58
|
200
|
|
|
3/10/2022
|
-0.05 / -0.40%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.06
|
8.47
|
1,400
|
|
|
3/9/2022
|
+0.45 / +3.75%
|
12.00
|
12.45
|
12.00
|
12.45
|
12.25
|
8.51
|
1,100
|
|
|
3/8/2022
|
-0.25 / -2.04%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.19
|
8.20
|
1,500
|
|
|
3/7/2022
|
+0.05 / +0.41%
|
12.20
|
12.40
|
12.20
|
12.25
|
12.23
|
8.37
|
1,300
|
|
|
3/4/2022
|
+0.20 / +1.67%
|
12.05
|
12.20
|
12.05
|
12.20
|
12.13
|
8.34
|
200
|
|
|
3/3/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.20
|
1,200
|
|
|
3/2/2022
|
-0.50 / -4.00%
|
12.75
|
12.75
|
12.00
|
12.00
|
12.37
|
8.20
|
500
|
|
|
3/1/2022
|
+0.20 / +1.63%
|
12.20
|
12.50
|
12.00
|
12.50
|
12.00
|
8.54
|
3,200
|
|
|
2/28/2022
|
-0.40 / -3.15%
|
12.65
|
12.65
|
12.30
|
12.30
|
12.41
|
8.41
|
1,700
|
|
|
2/25/2022
|
+0.50 / +4.10%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.95
|
8.68
|
600
|
|
|