|
Closing price on 6/25/2020
|
|
| Open |
12.10 |
| High |
12.30 |
| Low |
12.10 |
| Volume |
4,100 |
| Split-adjusted Price |
7.69 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2020
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.20
|
7.69
|
4,100
|
|
|
6/24/2020
|
-0.65 / -5.02%
|
12.05
|
12.30
|
12.05
|
12.30
|
12.08
|
7.69
|
5,960
|
|
|
6/23/2020
|
+0.75 / +6.15%
|
12.95
|
12.95
|
12.25
|
12.95
|
12.78
|
8.10
|
120
|
|
|
6/22/2020
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.25
|
7.63
|
110
|
|
|
6/19/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
7.69
|
10
|
|
|
6/18/2020
|
+0.10 / +0.82%
|
11.35
|
12.30
|
11.35
|
12.30
|
11.83
|
7.69
|
3,010
|
|
|
6/17/2020
|
+0.40 / +3.39%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.10
|
7.63
|
40
|
|
|
6/16/2020
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
7.38
|
1,300
|
|
|
6/15/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.44
|
0
|
|
|
6/12/2020
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.44
|
20
|
|
|
6/11/2020
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.50
|
2,910
|
|
|
6/10/2020
|
+0.20 / +1.72%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
7.38
|
170
|
|
|
6/9/2020
|
-0.60 / -4.92%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.48
|
7.25
|
610
|
|
|
6/8/2020
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
7.63
|
2,000
|
|
|
6/5/2020
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
7.63
|
0
|
|
|
6/4/2020
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
7.63
|
2,460
|
|
|
6/3/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.50
|
0
|
|
|
6/2/2020
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.70
|
12.00
|
11.91
|
7.50
|
4,580
|
|
|
6/1/2020
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.50
|
19,090
|
|
|
5/29/2020
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.25
|
0
|
|
|
5/28/2020
|
-0.60 / -4.92%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.25
|
10
|
|
|
5/27/2020
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
7.63
|
20
|
|
|
5/26/2020
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
7.63
|
200
|
|
|
5/25/2020
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.18
|
7.63
|
870
|
|
|
5/22/2020
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
7.63
|
0
|
|
|
5/21/2020
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.10
|
7.63
|
360
|
|
|
5/20/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.50
|
0
|
|
|
5/19/2020
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
7.50
|
40
|
|
|
5/18/2020
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.50
|
2,000
|
|
|
5/15/2020
|
-0.60 / -4.96%
|
11.60
|
12.00
|
11.50
|
11.50
|
11.65
|
7.19
|
650
|
|
|