|
Closing price on 5/24/2016
|
|
| Open |
26.90 |
| High |
27.00 |
| Low |
26.10 |
| Volume |
2,000 |
| Split-adjusted Price |
7.69 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2016
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.10
|
26.10
|
26.50
|
7.69
|
2,000
|
|
|
5/23/2016
|
-1.30 / -4.74%
|
27.40
|
27.40
|
26.10
|
26.10
|
26.93
|
7.69
|
4,010
|
|
|
5/20/2016
|
+1.40 / +5.38%
|
27.40
|
27.50
|
26.00
|
27.40
|
26.77
|
8.08
|
10,310
|
|
|
5/19/2016
|
-0.20 / -0.76%
|
26.10
|
26.10
|
26.00
|
26.00
|
26.08
|
7.66
|
12,540
|
|
|
5/18/2016
|
-0.10 / -0.38%
|
26.10
|
26.20
|
26.00
|
26.20
|
26.10
|
7.72
|
15,020
|
|
|
5/17/2016
|
+0.20 / +0.77%
|
26.00
|
26.30
|
26.00
|
26.30
|
26.10
|
7.75
|
4,560
|
|
|
5/16/2016
|
+0.10 / +0.38%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
7.69
|
5,000
|
|
|
5/13/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
7.66
|
9,260
|
|
|
5/12/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.70
|
26.00
|
25.80
|
7.66
|
3,450
|
|
|
5/11/2016
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.00
|
26.00
|
26.07
|
7.66
|
11,200
|
|
|
5/10/2016
|
0.00 / 0.00%
|
26.50
|
26.50
|
25.90
|
26.00
|
25.96
|
7.66
|
11,750
|
|
|
5/9/2016
|
-0.20 / -0.76%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.24
|
7.66
|
8,650
|
|
|
5/6/2016
|
-0.40 / -1.50%
|
26.50
|
26.50
|
26.00
|
26.20
|
26.18
|
7.72
|
3,590
|
|
|
5/5/2016
|
+0.50 / +1.92%
|
26.70
|
26.70
|
26.10
|
26.60
|
26.20
|
7.84
|
3,550
|
|
|
5/4/2016
|
+0.80 / +3.16%
|
26.50
|
26.50
|
25.30
|
26.10
|
26.00
|
7.69
|
3,500
|
|
|
4/29/2016
|
+0.70 / +2.85%
|
25.00
|
25.30
|
24.90
|
25.30
|
25.08
|
7.46
|
3,110
|
|
|
4/28/2016
|
+0.20 / +0.82%
|
25.00
|
25.00
|
24.40
|
24.60
|
24.75
|
7.25
|
180
|
|
|
4/27/2016
|
+0.50 / +2.09%
|
24.00
|
24.40
|
23.90
|
24.40
|
24.13
|
7.19
|
8,000
|
|
|
4/26/2016
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.80
|
23.90
|
23.90
|
7.04
|
3,640
|
|
|
4/25/2016
|
+0.10 / +0.42%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.86
|
7.07
|
4,150
|
|
|
4/22/2016
|
+0.40 / +1.70%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.70
|
7.04
|
910
|
|
|
4/21/2016
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.40
|
23.50
|
23.52
|
6.93
|
12,330
|
|
|
4/20/2016
|
+0.20 / +0.85%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.55
|
6.96
|
1,900
|
|
|
4/19/2016
|
+0.60 / +2.63%
|
23.10
|
23.40
|
22.90
|
23.40
|
23.20
|
6.90
|
1,550
|
|
|
4/15/2016
|
0.00 / 0.00%
|
22.90
|
24.00
|
22.80
|
22.80
|
23.11
|
6.72
|
6,230
|
|
|
4/14/2016
|
+0.60 / +2.70%
|
22.50
|
22.80
|
22.40
|
22.80
|
22.45
|
6.72
|
980
|
|
|
4/13/2016
|
-0.60 / -2.63%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
6.54
|
100
|
|
|
4/12/2016
|
+0.40 / +1.79%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
6.72
|
10
|
|
|
4/11/2016
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
6.60
|
2,930
|
|
|
4/8/2016
|
-0.10 / -0.44%
|
22.00
|
22.50
|
22.00
|
22.40
|
22.24
|
6.60
|
11,240
|
|
|