|
Closing price on 6/23/2023
|
|
| Open |
29.50 |
| High |
30.70 |
| Low |
28.70 |
| Volume |
102,300 |
| Split-adjusted Price |
29.80 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2023
|
+1.10 / +3.83%
|
29.50
|
30.70
|
28.70
|
29.80
|
29.62
|
29.80
|
102,300
|
|
|
6/22/2023
|
+1.85 / +6.89%
|
28.70
|
28.70
|
26.90
|
28.70
|
28.67
|
28.70
|
94,200
|
|
|
6/21/2023
|
+1.75 / +6.97%
|
24.80
|
26.85
|
24.80
|
26.85
|
26.53
|
26.85
|
127,600
|
|
|
6/20/2023
|
+0.75 / +3.08%
|
24.25
|
25.45
|
24.05
|
25.10
|
25.05
|
25.10
|
77,900
|
|
|
6/19/2023
|
-0.40 / -1.62%
|
24.25
|
25.05
|
24.25
|
24.35
|
24.74
|
24.35
|
28,300
|
|
|
6/16/2023
|
-0.20 / -0.80%
|
25.20
|
25.20
|
24.75
|
24.75
|
24.98
|
24.75
|
40,500
|
|
|
6/15/2023
|
-0.80 / -3.11%
|
24.50
|
25.90
|
24.50
|
24.95
|
25.26
|
24.95
|
53,300
|
|
|
6/14/2023
|
+1.40 / +5.75%
|
26.00
|
26.00
|
24.35
|
25.75
|
25.38
|
25.75
|
69,000
|
|
|
6/13/2023
|
+1.55 / +6.80%
|
23.90
|
24.35
|
23.45
|
24.35
|
24.09
|
24.35
|
87,500
|
|
|
6/12/2023
|
-0.20 / -0.87%
|
24.00
|
24.00
|
22.80
|
22.80
|
23.01
|
22.80
|
75,600
|
|
|
6/9/2023
|
-0.95 / -3.97%
|
24.00
|
24.15
|
22.50
|
23.00
|
23.48
|
23.00
|
44,500
|
|
|
6/8/2023
|
-0.30 / -1.24%
|
24.00
|
24.25
|
23.70
|
23.95
|
23.99
|
23.95
|
46,000
|
|
|
6/7/2023
|
-0.30 / -1.22%
|
24.55
|
24.60
|
24.15
|
24.25
|
24.34
|
24.25
|
3,637,170
|
|
|
6/6/2023
|
+0.15 / +0.61%
|
25.40
|
25.40
|
23.70
|
24.55
|
24.36
|
24.55
|
2,516,600
|
|
|
6/5/2023
|
-0.15 / -0.61%
|
25.95
|
25.95
|
23.80
|
24.40
|
24.42
|
24.40
|
50,800
|
|
|
6/2/2023
|
-0.45 / -1.80%
|
25.00
|
25.00
|
24.40
|
24.55
|
24.54
|
24.55
|
36,000
|
|
|
6/1/2023
|
+1.00 / +4.17%
|
23.70
|
25.00
|
23.60
|
25.00
|
24.48
|
25.00
|
88,900
|
|
|
5/31/2023
|
+0.50 / +2.13%
|
24.75
|
24.75
|
23.55
|
24.00
|
24.00
|
24.00
|
36,900
|
|
|
5/30/2023
|
+0.10 / +0.43%
|
23.15
|
24.80
|
23.00
|
23.50
|
23.29
|
23.50
|
80,700
|
|
|
5/29/2023
|
+0.20 / +0.86%
|
24.00
|
24.10
|
22.00
|
23.40
|
23.51
|
23.40
|
196,900
|
|
|
5/26/2023
|
-1.00 / -4.13%
|
22.65
|
24.20
|
22.65
|
23.20
|
23.15
|
23.20
|
87,400
|
|
|
5/25/2023
|
+1.05 / +4.54%
|
24.70
|
24.70
|
22.50
|
24.20
|
24.20
|
24.20
|
324,600
|
|
|
5/24/2023
|
+1.50 / +6.93%
|
21.70
|
23.15
|
21.70
|
23.15
|
22.72
|
23.15
|
212,200
|
|
|
5/23/2023
|
+1.40 / +6.91%
|
20.35
|
21.65
|
20.35
|
21.65
|
20.99
|
21.65
|
299,000
|
|
|
5/22/2023
|
+0.35 / +1.76%
|
21.00
|
21.00
|
20.10
|
20.25
|
20.50
|
20.25
|
230,200
|
|
|
5/19/2023
|
+1.30 / +6.99%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
134,800
|
|
|
5/18/2023
|
+1.20 / +6.90%
|
17.40
|
18.60
|
17.40
|
18.60
|
18.59
|
18.60
|
73,400
|
|
|
5/17/2023
|
-1.20 / -6.45%
|
18.40
|
18.65
|
17.40
|
17.40
|
18.28
|
17.40
|
95,300
|
|
|
5/16/2023
|
+0.05 / +0.27%
|
18.55
|
18.95
|
18.45
|
18.60
|
18.62
|
18.60
|
103,400
|
|
|
5/15/2023
|
-0.25 / -1.33%
|
18.40
|
18.80
|
18.30
|
18.55
|
18.51
|
18.55
|
234,500
|
|
|