|
Closing price on 5/5/2015
|
|
| Open |
26.10 |
| High |
27.20 |
| Low |
26.10 |
| Volume |
3,500 |
| Split-adjusted Price |
6.14 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2015
|
+0.60 / +2.26%
|
26.10
|
27.20
|
26.10
|
27.20
|
26.86
|
6.14
|
3,500
|
|
|
5/4/2015
|
-0.40 / -1.48%
|
27.50
|
27.50
|
26.40
|
26.60
|
26.75
|
6.01
|
11,400
|
|
|
4/27/2015
|
-0.20 / -0.74%
|
27.00
|
27.20
|
26.90
|
27.00
|
27.03
|
6.10
|
470
|
|
|
4/24/2015
|
+0.80 / +3.03%
|
26.40
|
27.20
|
26.40
|
27.20
|
27.03
|
6.14
|
6,660
|
|
|
4/23/2015
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.30
|
26.40
|
26.43
|
5.96
|
1,350
|
|
|
4/22/2015
|
-0.30 / -1.12%
|
27.30
|
27.30
|
26.50
|
26.50
|
26.90
|
5.99
|
1,100
|
|
|
4/21/2015
|
-0.10 / -0.37%
|
26.80
|
26.90
|
26.80
|
26.80
|
26.83
|
6.05
|
2,090
|
|
|
4/20/2015
|
0.00 / 0.00%
|
27.00
|
27.90
|
26.90
|
26.90
|
27.18
|
6.08
|
2,470
|
|
|
4/17/2015
|
+1.70 / +6.75%
|
25.00
|
26.90
|
25.00
|
26.90
|
26.70
|
6.08
|
14,830
|
|
|
4/16/2015
|
-0.70 / -2.70%
|
25.00
|
26.00
|
25.00
|
25.20
|
25.00
|
5.69
|
120
|
|
|
4/15/2015
|
-0.60 / -2.26%
|
25.50
|
26.00
|
25.50
|
25.90
|
25.73
|
5.85
|
1,140
|
|
|
4/14/2015
|
-1.00 / -3.64%
|
27.50
|
27.50
|
26.50
|
26.50
|
27.43
|
5.99
|
5,250
|
|
|
4/13/2015
|
-1.10 / -3.85%
|
28.60
|
28.60
|
27.50
|
27.50
|
27.93
|
6.21
|
10,420
|
|
|
4/10/2015
|
+1.40 / +5.15%
|
28.90
|
28.90
|
26.50
|
28.60
|
27.99
|
6.46
|
16,830
|
|
|
4/9/2015
|
+1.70 / +6.67%
|
26.00
|
27.20
|
26.00
|
27.20
|
27.15
|
6.14
|
22,470
|
|
|
4/8/2015
|
+0.50 / +2.00%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.15
|
5.76
|
1,710
|
|
|
4/7/2015
|
+1.10 / +4.60%
|
23.90
|
25.00
|
23.90
|
25.00
|
24.75
|
5.65
|
7,960
|
|
|
4/6/2015
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.60
|
23.90
|
23.68
|
5.40
|
1,140
|
|
|
4/3/2015
|
+1.40 / +6.22%
|
22.70
|
23.90
|
22.70
|
23.90
|
23.28
|
5.40
|
14,650
|
|
|
4/2/2015
|
+0.30 / +1.35%
|
22.30
|
22.60
|
22.20
|
22.50
|
22.37
|
5.08
|
7,510
|
|
|
4/1/2015
|
0.00 / 0.00%
|
22.20
|
22.30
|
22.20
|
22.20
|
22.23
|
5.01
|
6,000
|
|
|
3/31/2015
|
+0.20 / +0.91%
|
21.80
|
22.30
|
21.80
|
22.20
|
22.07
|
5.01
|
2,220
|
|
|
3/30/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.80
|
22.00
|
21.93
|
4.97
|
1,870
|
|
|
3/27/2015
|
-0.20 / -0.90%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
4.97
|
2,400
|
|
|
3/26/2015
|
+0.40 / +1.83%
|
21.60
|
22.20
|
21.50
|
22.20
|
21.86
|
5.01
|
13,220
|
|
|
3/25/2015
|
+0.30 / +1.40%
|
21.80
|
21.80
|
21.50
|
21.80
|
21.53
|
4.92
|
2,880
|
|
|
3/24/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.40
|
21.50
|
21.48
|
4.86
|
3,390
|
|
|
3/23/2015
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.50
|
21.50
|
21.56
|
4.86
|
4,500
|
|
|
3/20/2015
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.45
|
4.86
|
1,500
|
|
|
3/19/2015
|
-0.10 / -0.47%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.40
|
4.83
|
3,450
|
|
|