|
Closing price on 6/11/2015
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
21.50 |
| Volume |
190 |
| Split-adjusted Price |
6.29 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2015
|
-0.10 / -0.44%
|
22.50
|
22.50
|
21.50
|
22.40
|
22.23
|
6.29
|
190
|
|
|
6/10/2015
|
-0.70 / -3.02%
|
22.10
|
22.50
|
21.60
|
22.50
|
21.80
|
6.32
|
10,460
|
|
|
6/9/2015
|
-0.40 / -1.69%
|
22.20
|
23.20
|
22.10
|
23.20
|
22.26
|
6.51
|
3,010
|
|
|
6/8/2015
|
+1.50 / +6.79%
|
22.00
|
23.60
|
22.00
|
23.60
|
22.75
|
6.63
|
21,670
|
|
|
6/5/2015
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.00
|
22.10
|
22.09
|
6.21
|
11,200
|
|
|
6/4/2015
|
-0.20 / -0.90%
|
22.30
|
22.40
|
22.00
|
22.10
|
22.08
|
6.21
|
2,310
|
|
|
6/3/2015
|
-0.20 / -0.89%
|
22.50
|
22.50
|
22.30
|
22.30
|
22.40
|
6.26
|
2,250
|
|
|
6/2/2015
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.32
|
610
|
|
|
6/1/2015
|
+0.10 / +0.44%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.55
|
6.35
|
770
|
|
|
5/29/2015
|
+1.00 / +4.65%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.25
|
6.32
|
710
|
|
|
5/28/2015
|
-1.60 / -6.93%
|
22.90
|
22.90
|
21.50
|
21.50
|
22.28
|
6.04
|
5,170
|
|
|
5/27/2015
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
6.49
|
600
|
|
|
5/26/2015
|
-5.60 / -19.44%
|
24.40
|
24.40
|
23.20
|
23.20
|
23.72
|
6.51
|
7,420
|
|
|
5/25/2015
|
+1.80 / +6.67%
|
27.40
|
28.80
|
27.00
|
28.80
|
27.99
|
6.50
|
5,860
|
|
|
5/22/2015
|
0.00 / 0.00%
|
27.00
|
27.20
|
27.00
|
27.00
|
27.08
|
6.10
|
3,250
|
|
|
5/21/2015
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.80
|
27.00
|
26.95
|
6.10
|
4,380
|
|
|
5/20/2015
|
+1.00 / +3.85%
|
26.70
|
27.00
|
26.70
|
27.00
|
26.75
|
6.10
|
3,850
|
|
|
5/19/2015
|
+0.10 / +0.39%
|
25.90
|
26.80
|
25.90
|
26.00
|
26.35
|
5.87
|
5,200
|
|
|
5/18/2015
|
-1.60 / -5.82%
|
27.50
|
27.50
|
25.90
|
25.90
|
26.69
|
5.85
|
16,520
|
|
|
5/15/2015
|
-0.50 / -1.79%
|
28.50
|
28.50
|
27.50
|
27.50
|
27.59
|
6.21
|
3,480
|
|
|
5/14/2015
|
0.00 / 0.00%
|
28.20
|
28.20
|
27.50
|
28.00
|
27.93
|
6.32
|
4,010
|
|
|
5/13/2015
|
+1.20 / +4.48%
|
27.20
|
28.60
|
27.20
|
28.00
|
27.76
|
6.32
|
5,800
|
|
|
5/12/2015
|
-0.20 / -0.74%
|
26.80
|
27.00
|
26.80
|
26.80
|
26.84
|
6.05
|
8,980
|
|
|
5/11/2015
|
+0.10 / +0.37%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
6.10
|
1,240
|
|
|
5/8/2015
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.90
|
26.90
|
26.95
|
6.08
|
5,740
|
|
|
5/7/2015
|
-0.40 / -1.46%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
6.10
|
600
|
|
|
5/6/2015
|
+0.20 / +0.74%
|
27.20
|
27.40
|
27.20
|
27.40
|
27.30
|
6.19
|
1,050
|
|
|
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
|
|
|