|
Closing price on 5/6/2019
|
|
| Open |
18.00 |
| High |
18.50 |
| Low |
18.00 |
| Volume |
860 |
| Split-adjusted Price |
10.94 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2019
|
+0.50 / +2.78%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.25
|
10.94
|
860
|
|
|
5/3/2019
|
-0.40 / -2.17%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.65
|
3,110
|
|
|
5/2/2019
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
10.89
|
20
|
|
|
4/26/2019
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.94
|
0
|
|
|
4/25/2019
|
+1.00 / +5.71%
|
17.80
|
18.50
|
17.80
|
18.50
|
18.24
|
10.94
|
1,590
|
|
|
4/24/2019
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.50
|
17.50
|
17.95
|
10.35
|
50
|
|
|
4/23/2019
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.45
|
10.35
|
350
|
|
|
4/22/2019
|
-0.50 / -2.78%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.65
|
10.35
|
210
|
|
|
4/19/2019
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.90
|
10.65
|
90
|
|
|
4/18/2019
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.90
|
10.65
|
240
|
|
|
4/17/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.65
|
0
|
|
|
4/16/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.65
|
0
|
|
|
4/12/2019
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.80
|
18.00
|
18.00
|
10.65
|
3,000
|
|
|
4/11/2019
|
+0.30 / +1.70%
|
17.70
|
18.00
|
17.70
|
17.90
|
17.95
|
10.59
|
1,950
|
|
|
4/10/2019
|
+0.45 / +2.62%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
10.41
|
110
|
|
|
4/9/2019
|
+0.30 / +1.78%
|
17.20
|
18.00
|
17.10
|
17.15
|
17.92
|
10.15
|
16,460
|
|
|
4/8/2019
|
-1.15 / -6.39%
|
16.80
|
18.05
|
16.80
|
16.85
|
17.13
|
9.97
|
4,030
|
|
|
4/5/2019
|
+1.00 / +5.88%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.97
|
10.65
|
6,010
|
|
|
4/4/2019
|
+0.05 / +0.29%
|
17.95
|
18.00
|
17.00
|
17.00
|
17.96
|
10.06
|
9,520
|
|
|
4/3/2019
|
+0.05 / +0.30%
|
17.75
|
18.00
|
16.95
|
16.95
|
17.92
|
10.03
|
7,030
|
|
|
4/2/2019
|
+0.05 / +0.30%
|
17.90
|
18.00
|
16.90
|
16.90
|
18.00
|
10.00
|
9,000
|
|
|
4/1/2019
|
-0.55 / -3.16%
|
17.60
|
17.80
|
16.25
|
16.85
|
17.68
|
9.97
|
12,560
|
|
|
3/29/2019
|
+1.10 / +6.75%
|
17.20
|
17.40
|
15.55
|
17.40
|
17.36
|
10.29
|
4,090
|
|
|
3/28/2019
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.30
|
16.30
|
17.40
|
9.64
|
5,460
|
|
|
3/27/2019
|
-1.10 / -6.32%
|
16.25
|
17.40
|
16.25
|
16.30
|
17.39
|
9.64
|
5,290
|
|
|
3/26/2019
|
+0.30 / +1.75%
|
16.00
|
17.40
|
16.00
|
17.40
|
17.38
|
10.29
|
16,920
|
|
|
3/25/2019
|
+0.95 / +5.88%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.05
|
10.12
|
3,030
|
|
|
3/22/2019
|
0.00 / 0.00%
|
16.15
|
17.20
|
16.15
|
16.15
|
17.05
|
9.55
|
880
|
|
|
3/21/2019
|
-0.55 / -3.29%
|
17.00
|
17.00
|
16.15
|
16.15
|
16.89
|
9.55
|
3,020
|
|
|
3/20/2019
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.85
|
9.88
|
980
|
|
|