|
Closing price on 5/8/2023
|
|
| Open |
15.40 |
| High |
15.65 |
| Low |
15.40 |
| Volume |
89,800 |
| Split-adjusted Price |
15.40 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2023
|
-0.40 / -2.47%
|
16.20
|
16.70
|
15.80
|
15.80
|
16.12
|
15.80
|
1,178,700
|
|
|
4/13/2023
|
+0.70 / +4.52%
|
15.25
|
16.50
|
15.25
|
16.20
|
15.68
|
16.20
|
617,800
|
|
|
4/12/2023
|
-0.40 / -2.52%
|
15.90
|
16.30
|
15.25
|
15.50
|
15.52
|
15.50
|
230,000
|
|
|
4/11/2023
|
-0.80 / -4.79%
|
16.60
|
16.60
|
15.70
|
15.90
|
15.89
|
15.90
|
3,162,000
|
|
|
4/10/2023
|
-0.35 / -2.05%
|
17.05
|
17.70
|
16.65
|
16.70
|
17.07
|
16.70
|
1,798,993
|
|
|
4/7/2023
|
-0.60 / -3.40%
|
17.70
|
17.70
|
17.00
|
17.05
|
17.22
|
17.05
|
2,195,300
|
|
|
4/6/2023
|
+0.20 / +1.15%
|
17.90
|
18.15
|
17.50
|
17.65
|
17.92
|
17.65
|
3,113,200
|
|
|
4/5/2023
|
+0.55 / +3.25%
|
17.15
|
18.05
|
16.90
|
17.45
|
17.66
|
17.45
|
2,262,400
|
|
|
4/4/2023
|
-0.10 / -0.59%
|
16.70
|
16.95
|
16.50
|
16.90
|
16.71
|
16.90
|
131,700
|
|
|
4/3/2023
|
-0.45 / -2.58%
|
17.50
|
17.50
|
16.45
|
17.00
|
16.68
|
17.00
|
455,300
|
|
|
3/31/2023
|
-0.90 / -4.90%
|
18.35
|
18.80
|
17.45
|
17.45
|
18.46
|
17.45
|
642,300
|
|
|
3/30/2023
|
-0.55 / -2.91%
|
19.00
|
19.00
|
17.80
|
18.35
|
18.26
|
18.35
|
1,063,800
|
|
|
3/29/2023
|
0.00 / 0.00%
|
18.30
|
19.00
|
17.70
|
18.90
|
18.30
|
18.90
|
256,900
|
|
|
3/28/2023
|
-1.40 / -6.90%
|
19.80
|
20.00
|
18.90
|
18.90
|
19.05
|
18.90
|
534,200
|
|
|
3/27/2023
|
0.00 / 0.00%
|
19.50
|
20.40
|
19.50
|
20.30
|
19.77
|
20.30
|
428,400
|
|
|
3/24/2023
|
+0.05 / +0.25%
|
19.90
|
20.95
|
18.95
|
20.30
|
19.60
|
20.30
|
194,100
|
|
|
3/23/2023
|
-1.50 / -6.90%
|
21.75
|
21.75
|
20.25
|
20.25
|
20.32
|
20.25
|
292,500
|
|
|