|
Closing price on 6/27/2025
|
|
| Open |
6.43 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
178,600 |
| Split-adjusted Price |
6.46 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2025
|
+0.03 / +0.47%
|
6.43
|
6.60
|
6.40
|
6.46
|
6.46
|
6.46
|
178,600
|
|
|
6/26/2025
|
+0.02 / +0.31%
|
6.41
|
6.44
|
6.36
|
6.43
|
6.40
|
6.43
|
187,500
|
|
|
6/25/2025
|
-0.04 / -0.62%
|
6.48
|
6.49
|
6.41
|
6.41
|
6.44
|
6.41
|
107,800
|
|
|
6/24/2025
|
-0.02 / -0.31%
|
6.50
|
6.50
|
6.43
|
6.45
|
6.45
|
6.45
|
86,300
|
|
|
6/23/2025
|
-0.03 / -0.46%
|
6.42
|
6.50
|
6.41
|
6.47
|
6.44
|
6.47
|
85,200
|
|
|
6/20/2025
|
+0.05 / +0.78%
|
6.45
|
6.56
|
6.43
|
6.50
|
6.52
|
6.50
|
264,300
|
|
|
6/19/2025
|
-0.05 / -0.77%
|
6.51
|
6.51
|
6.45
|
6.45
|
6.46
|
6.45
|
92,900
|
|
|
6/18/2025
|
+0.01 / +0.15%
|
6.49
|
6.53
|
6.45
|
6.50
|
6.49
|
6.50
|
160,500
|
|
|
6/17/2025
|
+0.04 / +0.62%
|
6.49
|
6.51
|
6.44
|
6.49
|
6.47
|
6.49
|
153,600
|
|
|
6/16/2025
|
-0.04 / -0.62%
|
6.39
|
6.48
|
6.39
|
6.45
|
6.45
|
6.45
|
146,300
|
|
|
6/13/2025
|
-0.06 / -0.92%
|
6.45
|
6.52
|
6.38
|
6.49
|
6.43
|
6.49
|
400,000
|
|
|
6/12/2025
|
+0.02 / +0.31%
|
6.59
|
6.59
|
6.51
|
6.55
|
6.53
|
6.55
|
169,500
|
|
|
6/11/2025
|
+0.02 / +0.31%
|
6.54
|
6.57
|
6.47
|
6.53
|
6.51
|
6.53
|
183,600
|
|
|
6/10/2025
|
+0.03 / +0.46%
|
6.50
|
6.56
|
6.48
|
6.51
|
6.52
|
6.51
|
665,800
|
|
|
6/9/2025
|
+0.01 / +0.15%
|
6.51
|
6.59
|
6.47
|
6.48
|
6.52
|
6.48
|
519,300
|
|
|
6/6/2025
|
-0.10 / -1.52%
|
6.56
|
6.64
|
6.47
|
6.47
|
6.55
|
6.47
|
165,400
|
|
|
6/5/2025
|
-0.12 / -1.79%
|
6.72
|
6.72
|
6.55
|
6.57
|
6.60
|
6.57
|
222,500
|
|
|
6/4/2025
|
+0.19 / +2.92%
|
6.50
|
6.83
|
6.49
|
6.69
|
6.66
|
6.69
|
639,200
|
|
|
6/3/2025
|
+0.03 / +0.46%
|
6.51
|
6.53
|
6.46
|
6.50
|
6.50
|
6.50
|
274,900
|
|
|
6/2/2025
|
-0.03 / -0.46%
|
6.50
|
6.52
|
6.46
|
6.47
|
6.49
|
6.47
|
175,800
|
|
|
5/30/2025
|
-0.09 / -1.37%
|
6.61
|
6.61
|
6.48
|
6.50
|
6.51
|
6.50
|
183,400
|
|
|
5/29/2025
|
0.00 / 0.00%
|
6.63
|
6.63
|
6.54
|
6.59
|
6.57
|
6.59
|
140,900
|
|
|
5/28/2025
|
+0.04 / +0.61%
|
6.60
|
6.65
|
6.52
|
6.59
|
6.59
|
6.59
|
219,700
|
|
|
5/27/2025
|
+0.03 / +0.46%
|
6.63
|
6.63
|
6.44
|
6.55
|
6.53
|
6.55
|
152,800
|
|
|
5/26/2025
|
+0.03 / +0.46%
|
6.51
|
6.52
|
6.34
|
6.52
|
6.42
|
6.52
|
203,600
|
|
|
5/23/2025
|
-0.01 / -0.15%
|
6.50
|
6.56
|
6.45
|
6.49
|
6.50
|
6.49
|
146,200
|
|
|
5/22/2025
|
-0.07 / -1.07%
|
6.50
|
6.58
|
6.48
|
6.50
|
6.51
|
6.50
|
226,200
|
|
|
5/21/2025
|
-0.03 / -0.45%
|
6.68
|
6.68
|
6.52
|
6.57
|
6.57
|
6.57
|
314,400
|
|
|
5/20/2025
|
+0.11 / +1.69%
|
6.53
|
6.71
|
6.47
|
6.60
|
6.63
|
6.60
|
462,900
|
|
|
5/19/2025
|
-0.08 / -1.22%
|
6.57
|
6.60
|
6.49
|
6.49
|
6.52
|
6.49
|
231,600
|
|
|