|
Closing price on 6/29/2015
|
|
| Open |
22.40 |
| High |
22.40 |
| Low |
21.00 |
| Volume |
3,490 |
| Split-adjusted Price |
6.23 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2015
|
-0.20 / -0.89%
|
22.40
|
22.40
|
21.00
|
22.20
|
21.20
|
6.23
|
3,490
|
|
|
6/26/2015
|
+0.20 / +0.90%
|
22.20
|
22.40
|
21.00
|
22.40
|
21.40
|
6.29
|
2,150
|
|
|
6/25/2015
|
0.00 / 0.00%
|
21.60
|
22.20
|
21.60
|
22.20
|
21.90
|
6.23
|
30
|
|
|
6/24/2015
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
6.23
|
0
|
|
|
6/23/2015
|
0.00 / 0.00%
|
21.10
|
22.50
|
21.10
|
22.20
|
21.73
|
6.23
|
1,020
|
|
|
6/22/2015
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
6.23
|
500
|
|
|
6/19/2015
|
0.00 / 0.00%
|
21.40
|
22.20
|
20.90
|
22.20
|
21.26
|
6.23
|
9,360
|
|
|
6/18/2015
|
+1.00 / +4.72%
|
22.10
|
22.20
|
21.50
|
22.20
|
21.74
|
6.23
|
2,070
|
|
|
6/17/2015
|
-1.00 / -4.50%
|
22.10
|
22.20
|
21.20
|
21.20
|
21.64
|
5.95
|
1,710
|
|
|
6/16/2015
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
6.23
|
10
|
|
|
6/15/2015
|
-0.10 / -0.45%
|
22.00
|
22.20
|
21.60
|
22.20
|
21.74
|
6.23
|
460
|
|
|
6/12/2015
|
-0.10 / -0.45%
|
21.90
|
22.30
|
21.80
|
22.30
|
21.91
|
6.26
|
120
|
|
|
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
|
|
|