|
Closing price on 6/14/2021
|
|
| Open |
11.60 |
| High |
12.20 |
| Low |
11.60 |
| Volume |
9,300 |
| Split-adjusted Price |
7.77 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2021
|
+0.20 / +1.71%
|
11.60
|
12.20
|
11.60
|
11.90
|
11.83
|
7.77
|
9,300
|
|
|
6/11/2021
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.60
|
7.64
|
200
|
|
|
6/10/2021
|
+0.10 / +0.87%
|
11.85
|
12.30
|
11.50
|
11.60
|
11.76
|
7.58
|
1,700
|
|
|
6/9/2021
|
-0.35 / -2.95%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.52
|
7.51
|
3,300
|
|
|
6/8/2021
|
-0.10 / -0.84%
|
11.95
|
11.95
|
11.85
|
11.85
|
11.85
|
7.74
|
600
|
|
|
6/7/2021
|
+0.75 / +6.70%
|
11.20
|
11.95
|
11.00
|
11.95
|
11.91
|
7.80
|
23,500
|
|
|
6/4/2021
|
-0.40 / -3.45%
|
11.30
|
11.60
|
11.20
|
11.20
|
11.27
|
7.31
|
16,500
|
|
|
6/3/2021
|
+0.40 / +3.57%
|
11.55
|
11.60
|
10.70
|
11.60
|
11.25
|
7.58
|
1,600
|
|
|
6/2/2021
|
-0.60 / -5.08%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.26
|
7.31
|
11,700
|
|
|
6/1/2021
|
-0.20 / -1.67%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.40
|
7.71
|
3,100
|
|
|
5/31/2021
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.40
|
12.00
|
11.92
|
7.84
|
2,600
|
|
|
5/28/2021
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.95
|
12.00
|
11.95
|
7.84
|
1,100
|
|
|
5/27/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.84
|
100
|
|
|
5/26/2021
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.90
|
7.84
|
2,100
|
|
|
5/25/2021
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.65
|
11.90
|
12.00
|
7.77
|
3,000
|
|
|
5/24/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.72
|
7.84
|
15,700
|
|
|
5/21/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
12.00
|
11.76
|
7.84
|
10,800
|
|
|
5/20/2021
|
+0.35 / +3.00%
|
11.65
|
12.10
|
11.65
|
12.00
|
11.85
|
7.84
|
13,000
|
|
|
5/19/2021
|
+0.15 / +1.30%
|
11.70
|
11.70
|
10.70
|
11.65
|
11.00
|
7.61
|
21,000
|
|
|
5/18/2021
|
-0.50 / -4.17%
|
11.70
|
11.95
|
11.40
|
11.50
|
11.95
|
7.51
|
3,100
|
|
|
5/17/2021
|
+0.25 / +2.13%
|
11.75
|
12.00
|
11.75
|
12.00
|
11.75
|
7.84
|
6,400
|
|
|
5/14/2021
|
-0.10 / -0.84%
|
11.95
|
12.00
|
11.75
|
11.75
|
11.97
|
7.67
|
480,201
|
|
|
5/13/2021
|
-0.60 / -4.82%
|
12.40
|
12.45
|
11.60
|
11.85
|
12.45
|
7.74
|
21,900
|
|
|
5/12/2021
|
+0.15 / +1.22%
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
8.13
|
200
|
|
|
5/11/2021
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.03
|
0
|
|
|
5/10/2021
|
+0.30 / +2.50%
|
12.00
|
12.50
|
12.00
|
12.30
|
12.39
|
8.03
|
1,853,501
|
|
|
5/7/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.84
|
200
|
|
|
5/6/2021
|
-0.25 / -2.04%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.95
|
7.84
|
4,900
|
|
|
5/5/2021
|
+0.45 / +3.81%
|
12.00
|
12.25
|
12.00
|
12.25
|
12.13
|
8.00
|
2,300
|
|
|
5/4/2021
|
-0.40 / -3.28%
|
12.25
|
12.25
|
11.45
|
11.80
|
11.94
|
7.71
|
400
|
|
|