|
Closing price on 5/10/2021
|
|
| Open |
12.00 |
| High |
12.50 |
| Low |
12.00 |
| Volume |
1,853,501 |
| Split-adjusted Price |
8.03 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2021
|
+0.30 / +2.50%
|
12.00
|
12.50
|
12.00
|
12.30
|
12.39
|
8.03
|
1,853,501
|
|
|
5/7/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.84
|
200
|
|
|
5/6/2021
|
-0.25 / -2.04%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.95
|
7.84
|
4,900
|
|
|
5/5/2021
|
+0.45 / +3.81%
|
12.00
|
12.25
|
12.00
|
12.25
|
12.13
|
8.00
|
2,300
|
|
|
5/4/2021
|
-0.40 / -3.28%
|
12.25
|
12.25
|
11.45
|
11.80
|
11.94
|
7.71
|
400
|
|
|
4/29/2021
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
7.97
|
0
|
|
|
4/28/2021
|
+0.15 / +1.24%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
7.97
|
100
|
|
|
4/27/2021
|
0.00 / 0.00%
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
7.87
|
100
|
|
|
4/26/2021
|
+0.05 / +0.42%
|
12.00
|
12.05
|
12.00
|
12.05
|
12.02
|
7.87
|
2,100
|
|
|
4/23/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.84
|
0
|
|
|
4/22/2021
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
7.84
|
11,400
|
|
|
4/20/2021
|
+0.15 / +1.28%
|
11.70
|
11.90
|
11.65
|
11.90
|
11.75
|
7.77
|
600
|
|
|
4/19/2021
|
+0.05 / +0.43%
|
11.70
|
11.75
|
11.70
|
11.75
|
11.73
|
7.67
|
300
|
|
|
4/16/2021
|
-0.30 / -2.50%
|
11.70
|
11.90
|
11.65
|
11.70
|
11.70
|
7.64
|
2,500
|
|
|
4/15/2021
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.91
|
7.84
|
700
|
|
|
4/14/2021
|
+0.05 / +0.42%
|
12.00
|
12.05
|
11.80
|
12.00
|
11.98
|
7.84
|
4,300
|
|
|
4/13/2021
|
+0.15 / +1.27%
|
11.80
|
12.05
|
11.70
|
11.95
|
11.94
|
7.80
|
12,000
|
|
|
4/12/2021
|
+0.40 / +3.51%
|
11.40
|
11.80
|
11.05
|
11.80
|
11.50
|
7.71
|
7,000
|
|
|
4/9/2021
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.33
|
7.44
|
1,400
|
|
|
4/8/2021
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.31
|
7.38
|
700
|
|
|
4/7/2021
|
+0.10 / +0.89%
|
11.05
|
11.35
|
11.00
|
11.30
|
11.21
|
7.38
|
4,100
|
|
|
4/6/2021
|
-0.20 / -1.75%
|
11.40
|
11.45
|
11.00
|
11.20
|
11.05
|
7.31
|
7,200
|
|
|
4/5/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.44
|
2,000
|
|
|
4/2/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.44
|
0
|
|
|
4/1/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.44
|
2,500
|
|
|
3/31/2021
|
+0.10 / +0.88%
|
11.15
|
11.40
|
11.15
|
11.40
|
11.19
|
7.44
|
2,400
|
|
|
3/30/2021
|
0.00 / 0.00%
|
11.15
|
11.30
|
11.15
|
11.30
|
11.29
|
7.38
|
2,800
|
|
|
3/29/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.90
|
11.30
|
11.28
|
7.38
|
1,700
|
|
|
3/26/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.38
|
0
|
|
|
3/25/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.38
|
0
|
|
|