|
Closing price on 5/15/2024
|
|
| Open |
9.28 |
| High |
9.36 |
| Low |
9.05 |
| Volume |
989,600 |
| Split-adjusted Price |
9.12 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2024
|
-0.16 / -1.72%
|
9.28
|
9.36
|
9.05
|
9.12
|
9.14
|
9.12
|
989,600
|
|
|
5/14/2024
|
-0.24 / -2.52%
|
9.68
|
9.78
|
9.28
|
9.28
|
9.47
|
9.28
|
738,800
|
|
|
5/13/2024
|
+0.62 / +6.97%
|
9.10
|
9.52
|
9.07
|
9.52
|
9.48
|
9.52
|
1,249,600
|
|
|
5/10/2024
|
-0.40 / -4.30%
|
9.20
|
9.31
|
8.78
|
8.90
|
8.93
|
8.90
|
1,474,600
|
|
|
5/9/2024
|
-0.42 / -4.32%
|
10.00
|
10.20
|
9.10
|
9.30
|
9.50
|
9.30
|
1,276,200
|
|
|
5/8/2024
|
+0.63 / +6.93%
|
9.58
|
9.72
|
9.11
|
9.72
|
9.63
|
9.72
|
2,098,300
|
|
|
5/7/2024
|
+0.59 / +6.94%
|
8.58
|
9.09
|
8.58
|
9.09
|
9.01
|
9.09
|
1,338,900
|
|
|
5/6/2024
|
+0.46 / +5.72%
|
8.01
|
8.57
|
8.00
|
8.50
|
8.17
|
8.50
|
658,100
|
|
|
5/3/2024
|
-0.10 / -1.23%
|
8.20
|
8.32
|
7.98
|
8.04
|
8.11
|
8.04
|
203,100
|
|
|
5/2/2024
|
+0.15 / +1.88%
|
7.99
|
8.25
|
7.99
|
8.14
|
8.14
|
8.14
|
231,800
|
|
|
4/26/2024
|
-0.21 / -2.56%
|
8.20
|
8.20
|
7.99
|
7.99
|
8.06
|
7.99
|
462,700
|
|
|
4/25/2024
|
-0.21 / -2.50%
|
8.41
|
8.42
|
8.20
|
8.20
|
8.27
|
8.20
|
400,900
|
|
|
4/24/2024
|
-0.06 / -0.71%
|
8.92
|
8.92
|
8.26
|
8.41
|
8.48
|
8.41
|
496,200
|
|
|
4/23/2024
|
+0.45 / +5.61%
|
8.40
|
8.58
|
8.25
|
8.47
|
8.50
|
8.47
|
1,015,300
|
|
|
4/22/2024
|
+0.52 / +6.93%
|
7.60
|
8.02
|
7.60
|
8.02
|
7.94
|
8.02
|
623,100
|
|
|
4/19/2024
|
-0.48 / -6.02%
|
7.96
|
7.96
|
7.43
|
7.50
|
7.57
|
7.50
|
732,300
|
|
|
4/17/2024
|
-0.26 / -3.16%
|
8.26
|
8.35
|
7.90
|
7.98
|
8.15
|
7.98
|
388,300
|
|
|
4/16/2024
|
-0.62 / -7.00%
|
8.86
|
8.86
|
8.24
|
8.24
|
8.29
|
8.24
|
1,053,900
|
|
|
4/15/2024
|
-0.66 / -6.93%
|
9.44
|
9.46
|
8.86
|
8.86
|
9.10
|
8.86
|
934,800
|
|
|
4/12/2024
|
-0.21 / -2.16%
|
9.89
|
9.89
|
9.40
|
9.52
|
9.53
|
9.52
|
475,300
|
|
|
4/11/2024
|
-0.19 / -1.92%
|
10.05
|
10.10
|
9.70
|
9.73
|
9.88
|
9.73
|
283,400
|
|
|
4/10/2024
|
+0.42 / +4.42%
|
9.50
|
10.15
|
9.50
|
9.92
|
9.93
|
9.92
|
651,400
|
|
|
4/9/2024
|
0.00 / 0.00%
|
9.40
|
9.63
|
8.90
|
9.50
|
9.14
|
9.50
|
1,029,100
|
|
|
4/8/2024
|
-0.50 / -5.00%
|
10.00
|
10.15
|
9.50
|
9.50
|
9.67
|
9.50
|
760,200
|
|
|
4/5/2024
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.12
|
10.00
|
593,800
|
|
|
4/4/2024
|
-0.10 / -0.96%
|
10.20
|
10.45
|
10.20
|
10.30
|
10.28
|
10.30
|
294,300
|
|
|
4/3/2024
|
+0.10 / +0.97%
|
10.20
|
10.75
|
10.20
|
10.40
|
10.50
|
10.40
|
621,800
|
|
|
4/2/2024
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.15
|
10.30
|
10.25
|
10.30
|
445,400
|
|
|
4/1/2024
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.35
|
10.40
|
10.42
|
10.40
|
492,500
|
|
|
3/29/2024
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.40
|
10.50
|
10.46
|
10.50
|
379,500
|
|
|