|
Closing price on 5/23/2019
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.50 |
| Volume |
500 |
| Split-adjusted Price |
10.32 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.32
|
500
|
|
|
5/22/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.32
|
0
|
|
|
5/21/2019
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.32
|
500
|
|
|
5/20/2019
|
+0.60 / +3.66%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.63
|
450
|
|
|
5/17/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
10.26
|
500
|
|
|
5/16/2019
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
10.26
|
1,500
|
|
|
5/15/2019
|
-0.10 / -0.61%
|
17.40
|
17.40
|
16.30
|
16.30
|
16.67
|
10.19
|
1,140
|
|
|
5/14/2019
|
-0.20 / -1.20%
|
16.30
|
17.20
|
16.30
|
16.40
|
16.73
|
10.26
|
2,510
|
|
|
5/13/2019
|
-0.20 / -1.19%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
10.38
|
880
|
|
|
5/10/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.51
|
500
|
|
|
5/9/2019
|
-0.30 / -1.75%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.95
|
10.51
|
1,310
|
|
|
5/8/2019
|
-0.10 / -0.58%
|
16.70
|
17.10
|
16.70
|
17.10
|
16.90
|
10.69
|
30
|
|
|
5/7/2019
|
-1.30 / -7.03%
|
18.20
|
18.20
|
17.20
|
17.20
|
17.70
|
10.76
|
310
|
|
|
5/6/2019
|
+0.50 / +2.78%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.25
|
10.94
|
860
|
|
|
5/3/2019
|
-0.40 / -2.17%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.65
|
3,110
|
|
|
5/2/2019
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
10.89
|
20
|
|
|
4/26/2019
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.94
|
0
|
|
|
4/25/2019
|
+1.00 / +5.71%
|
17.80
|
18.50
|
17.80
|
18.50
|
18.24
|
10.94
|
1,590
|
|
|
4/24/2019
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.50
|
17.50
|
17.95
|
10.35
|
50
|
|
|
4/23/2019
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.45
|
10.35
|
350
|
|
|
4/22/2019
|
-0.50 / -2.78%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.65
|
10.35
|
210
|
|
|
4/19/2019
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.90
|
10.65
|
90
|
|
|
4/18/2019
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.90
|
10.65
|
240
|
|
|
4/17/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.65
|
0
|
|
|
4/16/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.65
|
0
|
|
|
4/12/2019
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.80
|
18.00
|
18.00
|
10.65
|
3,000
|
|
|
4/11/2019
|
+0.30 / +1.70%
|
17.70
|
18.00
|
17.70
|
17.90
|
17.95
|
10.59
|
1,950
|
|
|
4/10/2019
|
+0.45 / +2.62%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
10.41
|
110
|
|
|
4/9/2019
|
+0.30 / +1.78%
|
17.20
|
18.00
|
17.10
|
17.15
|
17.92
|
10.15
|
16,460
|
|
|
4/8/2019
|
-1.15 / -6.39%
|
16.80
|
18.05
|
16.80
|
16.85
|
17.13
|
9.97
|
4,030
|
|
|