|
Closing price on 5/31/2023
|
|
| Open |
24.75 |
| High |
24.75 |
| Low |
23.55 |
| Volume |
36,900 |
| Split-adjusted Price |
24.00 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
+0.50 / +2.13%
|
24.75
|
24.75
|
23.55
|
24.00
|
24.00
|
24.00
|
36,900
|
|
|
5/30/2023
|
+0.10 / +0.43%
|
23.15
|
24.80
|
23.00
|
23.50
|
23.29
|
23.50
|
80,700
|
|
|
5/29/2023
|
+0.20 / +0.86%
|
24.00
|
24.10
|
22.00
|
23.40
|
23.51
|
23.40
|
196,900
|
|
|
5/26/2023
|
-1.00 / -4.13%
|
22.65
|
24.20
|
22.65
|
23.20
|
23.15
|
23.20
|
87,400
|
|
|
5/25/2023
|
+1.05 / +4.54%
|
24.70
|
24.70
|
22.50
|
24.20
|
24.20
|
24.20
|
324,600
|
|
|
5/24/2023
|
+1.50 / +6.93%
|
21.70
|
23.15
|
21.70
|
23.15
|
22.72
|
23.15
|
212,200
|
|
|
5/23/2023
|
+1.40 / +6.91%
|
20.35
|
21.65
|
20.35
|
21.65
|
20.99
|
21.65
|
299,000
|
|
|
5/22/2023
|
+0.35 / +1.76%
|
21.00
|
21.00
|
20.10
|
20.25
|
20.50
|
20.25
|
230,200
|
|
|
5/19/2023
|
+1.30 / +6.99%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
134,800
|
|
|
5/18/2023
|
+1.20 / +6.90%
|
17.40
|
18.60
|
17.40
|
18.60
|
18.59
|
18.60
|
73,400
|
|
|
5/17/2023
|
-1.20 / -6.45%
|
18.40
|
18.65
|
17.40
|
17.40
|
18.28
|
17.40
|
95,300
|
|
|
5/16/2023
|
+0.05 / +0.27%
|
18.55
|
18.95
|
18.45
|
18.60
|
18.62
|
18.60
|
103,400
|
|
|
5/15/2023
|
-0.25 / -1.33%
|
18.40
|
18.80
|
18.30
|
18.55
|
18.51
|
18.55
|
234,500
|
|
|
5/12/2023
|
0.00 / 0.00%
|
19.80
|
19.80
|
18.30
|
18.80
|
18.62
|
18.80
|
803,800
|
|
|
5/11/2023
|
+1.20 / +6.82%
|
18.00
|
18.80
|
18.00
|
18.80
|
18.69
|
18.80
|
565,700
|
|
|
5/10/2023
|
+1.15 / +6.99%
|
17.55
|
17.60
|
16.50
|
17.60
|
17.41
|
17.60
|
275,700
|
|
|
5/9/2023
|
+1.05 / +6.82%
|
15.40
|
16.45
|
15.40
|
16.45
|
16.01
|
16.45
|
170,200
|
|
|
5/8/2023
|
+0.05 / +0.33%
|
15.40
|
15.65
|
15.40
|
15.40
|
15.56
|
15.40
|
89,800
|
|
|
5/5/2023
|
-0.05 / -0.32%
|
15.35
|
15.50
|
15.30
|
15.35
|
15.39
|
15.35
|
66,200
|
|
|
5/4/2023
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.00
|
15.40
|
15.41
|
15.40
|
71,200
|
|
|
4/28/2023
|
+0.50 / +3.29%
|
15.55
|
15.90
|
15.40
|
15.70
|
15.71
|
15.70
|
383,000
|
|
|
4/27/2023
|
-0.20 / -1.30%
|
15.50
|
15.65
|
15.20
|
15.20
|
15.50
|
15.20
|
324,100
|
|
|
4/26/2023
|
+0.10 / +0.65%
|
15.30
|
15.70
|
15.30
|
15.40
|
15.45
|
15.40
|
31,800
|
|
|
4/25/2023
|
-0.60 / -3.77%
|
16.15
|
16.15
|
15.30
|
15.30
|
15.59
|
15.30
|
68,500
|
|
|
4/24/2023
|
+0.30 / +1.92%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.85
|
15.90
|
72,900
|
|
|
4/21/2023
|
0.00 / 0.00%
|
15.60
|
15.90
|
15.60
|
15.60
|
15.70
|
15.60
|
185,100
|
|
|
4/20/2023
|
0.00 / 0.00%
|
15.85
|
15.85
|
15.60
|
15.60
|
15.68
|
15.60
|
148,100
|
|
|
4/19/2023
|
-0.15 / -0.95%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.71
|
15.60
|
104,500
|
|
|
4/18/2023
|
+0.05 / +0.32%
|
16.00
|
16.00
|
15.55
|
15.75
|
15.64
|
15.75
|
87,900
|
|
|
4/17/2023
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.50
|
15.70
|
15.74
|
15.70
|
126,500
|
|
|