|
Closing price on 5/4/2026
|
|
| Open |
3.29 |
| High |
3.30 |
| Low |
3.26 |
| Volume |
56,000 |
| Split-adjusted Price |
3.27 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2026
|
+0.09 / +2.72%
|
3.34
|
3.50
|
3.34
|
3.40
|
3.44
|
3.40
|
199,600
|
|
|
4/10/2026
|
0.00 / 0.00%
|
3.35
|
3.35
|
3.29
|
3.31
|
3.31
|
3.31
|
70,500
|
|
|
4/9/2026
|
-0.01 / -0.30%
|
3.32
|
3.32
|
3.29
|
3.31
|
3.30
|
3.31
|
28,100
|
|
|
4/8/2026
|
+0.04 / +1.22%
|
3.30
|
3.35
|
3.28
|
3.32
|
3.30
|
3.32
|
121,300
|
|
|
4/7/2026
|
0.00 / 0.00%
|
3.34
|
3.34
|
3.27
|
3.28
|
3.31
|
3.28
|
46,200
|
|
|
4/6/2026
|
0.00 / 0.00%
|
3.26
|
3.35
|
3.26
|
3.28
|
3.30
|
3.28
|
40,400
|
|
|
4/3/2026
|
-0.02 / -0.61%
|
3.30
|
3.37
|
3.28
|
3.28
|
3.34
|
3.28
|
80,800
|
|
|
4/2/2026
|
0.00 / 0.00%
|
3.33
|
3.39
|
3.28
|
3.30
|
3.32
|
3.30
|
41,800
|
|
|
4/1/2026
|
+0.06 / +1.85%
|
3.24
|
3.33
|
3.23
|
3.30
|
3.29
|
3.30
|
110,600
|
|
|
3/31/2026
|
0.00 / 0.00%
|
3.24
|
3.27
|
3.22
|
3.24
|
3.24
|
3.24
|
92,900
|
|
|
3/30/2026
|
-0.04 / -1.22%
|
3.28
|
3.28
|
3.16
|
3.24
|
3.24
|
3.24
|
27,500
|
|
|
3/27/2026
|
-0.01 / -0.30%
|
3.30
|
3.31
|
3.26
|
3.28
|
3.29
|
3.28
|
114,400
|
|
|
3/26/2026
|
+0.04 / +1.23%
|
3.26
|
3.34
|
3.21
|
3.29
|
3.30
|
3.29
|
47,300
|
|
|
3/25/2026
|
-0.03 / -0.91%
|
3.21
|
3.32
|
3.10
|
3.25
|
3.22
|
3.25
|
174,600
|
|
|
3/24/2026
|
0.00 / 0.00%
|
3.25
|
3.36
|
3.25
|
3.28
|
3.31
|
3.28
|
48,500
|
|
|
3/23/2026
|
-0.11 / -3.24%
|
3.33
|
3.39
|
3.28
|
3.28
|
3.32
|
3.28
|
56,500
|
|
|
3/20/2026
|
-0.01 / -0.29%
|
3.40
|
3.45
|
3.34
|
3.39
|
3.37
|
3.39
|
35,100
|
|
|
3/19/2026
|
-0.04 / -1.16%
|
3.44
|
3.49
|
3.35
|
3.40
|
3.38
|
3.40
|
82,400
|
|
|