|
Closing price on 5/28/2026
|
|
| Open |
2.96 |
| High |
3.02 |
| Low |
2.93 |
| Volume |
167,500 |
| Split-adjusted Price |
3.00 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2026
|
-0.02 / -0.66%
|
2.96
|
3.02
|
2.93
|
3.00
|
2.98
|
3.00
|
167,500
|
|
|
5/27/2026
|
+0.02 / +0.67%
|
3.00
|
3.02
|
2.98
|
3.02
|
3.00
|
3.02
|
75,300
|
|
|
5/26/2026
|
-0.01 / -0.33%
|
3.00
|
3.03
|
2.97
|
3.00
|
3.00
|
3.00
|
70,100
|
|
|
5/25/2026
|
-0.03 / -0.99%
|
3.00
|
3.04
|
3.00
|
3.01
|
3.01
|
3.01
|
91,600
|
|
|
5/22/2026
|
-0.04 / -1.30%
|
3.07
|
3.07
|
3.00
|
3.04
|
3.03
|
3.04
|
99,500
|
|
|
5/21/2026
|
-0.06 / -1.91%
|
3.14
|
3.16
|
3.01
|
3.08
|
3.07
|
3.08
|
229,200
|
|
|
5/20/2026
|
-0.04 / -1.26%
|
3.16
|
3.17
|
3.10
|
3.14
|
3.11
|
3.14
|
86,400
|
|
|
5/19/2026
|
0.00 / 0.00%
|
3.18
|
3.18
|
3.15
|
3.18
|
3.15
|
3.18
|
71,800
|
|
|
5/18/2026
|
0.00 / 0.00%
|
3.18
|
3.20
|
3.14
|
3.18
|
3.17
|
3.18
|
38,100
|
|
|
5/15/2026
|
-0.02 / -0.63%
|
3.20
|
3.22
|
3.18
|
3.18
|
3.20
|
3.18
|
37,700
|
|
|
5/14/2026
|
-0.02 / -0.62%
|
3.21
|
3.22
|
3.18
|
3.20
|
3.20
|
3.20
|
33,900
|
|
|
5/13/2026
|
+0.04 / +1.26%
|
3.18
|
3.23
|
3.18
|
3.22
|
3.20
|
3.22
|
50,300
|
|
|
5/12/2026
|
-0.01 / -0.31%
|
3.19
|
3.20
|
3.12
|
3.18
|
3.17
|
3.18
|
24,400
|
|
|
5/11/2026
|
+0.02 / +0.63%
|
3.18
|
3.20
|
3.17
|
3.19
|
3.19
|
3.19
|
44,000
|
|
|
5/8/2026
|
-0.08 / -2.46%
|
3.23
|
3.26
|
3.08
|
3.17
|
3.19
|
3.17
|
75,400
|
|
|
5/7/2026
|
-0.01 / -0.31%
|
3.29
|
3.30
|
3.25
|
3.25
|
3.27
|
3.25
|
70,100
|
|
|
5/6/2026
|
-0.01 / -0.31%
|
3.36
|
3.36
|
3.26
|
3.26
|
3.28
|
3.26
|
50,800
|
|
|
5/5/2026
|
0.00 / 0.00%
|
3.32
|
3.32
|
3.26
|
3.27
|
3.27
|
3.27
|
26,600
|
|
|
5/4/2026
|
-0.02 / -0.61%
|
3.29
|
3.30
|
3.26
|
3.27
|
3.28
|
3.27
|
56,000
|
|
|
4/29/2026
|
+0.01 / +0.30%
|
3.28
|
3.30
|
3.26
|
3.29
|
3.28
|
3.29
|
36,400
|
|
|
4/28/2026
|
-0.03 / -0.91%
|
3.31
|
3.33
|
3.25
|
3.28
|
3.28
|
3.28
|
135,200
|
|
|
4/24/2026
|
0.00 / 0.00%
|
3.28
|
3.32
|
3.28
|
3.31
|
3.30
|
3.31
|
23,300
|
|
|
4/23/2026
|
-0.03 / -0.90%
|
3.34
|
3.34
|
3.28
|
3.31
|
3.31
|
3.31
|
172,100
|
|
|
4/22/2026
|
0.00 / 0.00%
|
3.37
|
3.37
|
3.32
|
3.34
|
3.35
|
3.34
|
46,000
|
|
|
4/21/2026
|
+0.01 / +0.30%
|
3.35
|
3.38
|
3.29
|
3.34
|
3.32
|
3.34
|
61,600
|
|
|
4/20/2026
|
+0.04 / +1.22%
|
3.35
|
3.36
|
3.31
|
3.33
|
3.34
|
3.33
|
132,400
|
|
|
4/17/2026
|
+0.01 / +0.30%
|
3.26
|
3.32
|
3.25
|
3.29
|
3.27
|
3.29
|
50,600
|
|
|
4/16/2026
|
-0.01 / -0.30%
|
3.29
|
3.30
|
3.27
|
3.28
|
3.28
|
3.28
|
89,100
|
|
|
4/15/2026
|
-0.04 / -1.20%
|
3.34
|
3.40
|
3.28
|
3.29
|
3.31
|
3.29
|
127,900
|
|
|
4/14/2026
|
-0.07 / -2.06%
|
3.42
|
3.42
|
3.33
|
3.33
|
3.37
|
3.33
|
94,700
|
|
|