|
Closing price on 5/26/2022
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.20 |
| Volume |
21,800 |
| Split-adjusted Price |
10.73 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.20
|
15.70
|
15.49
|
10.73
|
21,800
|
|
|
5/25/2022
|
-0.50 / -3.07%
|
16.60
|
16.80
|
15.30
|
15.80
|
16.19
|
10.80
|
17,700
|
|
|
5/24/2022
|
-1.20 / -6.86%
|
17.50
|
17.50
|
16.30
|
16.30
|
16.60
|
11.14
|
45,100
|
|
|
5/23/2022
|
-0.10 / -0.57%
|
17.05
|
17.60
|
16.50
|
17.50
|
16.92
|
11.96
|
36,800
|
|
|
5/20/2022
|
+0.70 / +4.14%
|
17.10
|
17.90
|
17.10
|
17.60
|
17.36
|
12.03
|
115,700
|
|
|
5/19/2022
|
-0.30 / -1.74%
|
16.50
|
17.10
|
16.50
|
16.90
|
16.91
|
11.55
|
24,100
|
|
|
5/18/2022
|
+0.85 / +5.20%
|
17.40
|
17.45
|
16.35
|
17.20
|
17.17
|
11.75
|
21,900
|
|
|
5/17/2022
|
+0.80 / +5.14%
|
16.40
|
16.40
|
15.50
|
16.35
|
16.04
|
11.17
|
14,400
|
|
|
5/16/2022
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.00
|
15.55
|
15.60
|
10.63
|
15,700
|
|
|
5/13/2022
|
-1.15 / -6.89%
|
16.50
|
16.50
|
15.55
|
15.55
|
15.98
|
10.63
|
25,800
|
|
|
5/12/2022
|
-0.30 / -1.76%
|
17.50
|
17.50
|
16.70
|
16.70
|
16.89
|
11.41
|
65,600
|
|
|
5/11/2022
|
+0.65 / +3.98%
|
16.90
|
17.10
|
16.60
|
17.00
|
16.95
|
11.62
|
111,600
|
|
|
5/10/2022
|
+0.60 / +3.81%
|
15.75
|
16.35
|
15.75
|
16.35
|
16.19
|
11.17
|
76,900
|
|
|
5/9/2022
|
+1.00 / +6.78%
|
14.75
|
15.75
|
14.75
|
15.75
|
15.70
|
10.76
|
32,200
|
|
|
5/6/2022
|
+0.95 / +6.88%
|
13.90
|
14.75
|
13.90
|
14.75
|
14.45
|
10.08
|
30,300
|
|
|
5/5/2022
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
13.80
|
13.75
|
9.43
|
2,200
|
|
|
5/4/2022
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.20
|
13.80
|
13.80
|
9.43
|
23,000
|
|
|
4/29/2022
|
+0.80 / +6.11%
|
14.00
|
14.00
|
13.00
|
13.90
|
13.57
|
9.50
|
20,200
|
|
|
4/28/2022
|
-0.40 / -2.96%
|
13.50
|
13.50
|
12.85
|
13.10
|
13.14
|
8.95
|
29,100
|
|
|
4/27/2022
|
+0.05 / +0.37%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.23
|
15,400
|
|
|
4/26/2022
|
+0.10 / +0.75%
|
14.20
|
14.25
|
13.35
|
13.45
|
14.09
|
9.19
|
20,300
|
|
|
4/25/2022
|
+0.85 / +6.80%
|
13.35
|
13.35
|
13.00
|
13.35
|
13.32
|
9.12
|
90,600
|
|
|
4/22/2022
|
0.00 / 0.00%
|
12.55
|
12.90
|
12.40
|
12.50
|
12.71
|
8.54
|
32,500
|
|
|
4/21/2022
|
+0.10 / +0.81%
|
12.75
|
12.75
|
12.30
|
12.50
|
12.44
|
8.54
|
19,300
|
|
|
4/20/2022
|
+0.10 / +0.81%
|
12.75
|
13.00
|
12.40
|
12.40
|
12.90
|
8.47
|
10,200
|
|
|
4/19/2022
|
-0.20 / -1.60%
|
12.40
|
12.40
|
12.05
|
12.30
|
12.20
|
8.41
|
1,500
|
|
|
4/18/2022
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.54
|
1,200
|
|
|
4/15/2022
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.68
|
8.68
|
600
|
|
|
4/14/2022
|
+0.10 / +0.80%
|
12.45
|
12.60
|
12.10
|
12.60
|
12.60
|
8.61
|
700
|
|
|
4/13/2022
|
-0.10 / -0.79%
|
12.50
|
12.75
|
12.00
|
12.50
|
12.18
|
8.54
|
4,500
|
|
|