|
Closing price on 6/6/2018
|
|
| Open |
16.30 |
| High |
16.90 |
| Low |
16.10 |
| Volume |
28,290 |
| Split-adjusted Price |
8.83 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2018
|
-0.20 / -1.22%
|
16.30
|
16.90
|
16.10
|
16.20
|
16.86
|
8.83
|
28,290
|
|
|
6/5/2018
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.40
|
16.59
|
8.94
|
25,140
|
|
|
6/4/2018
|
0.00 / 0.00%
|
16.25
|
16.90
|
16.25
|
16.40
|
16.71
|
8.94
|
8,020
|
|
|
6/1/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.94
|
0
|
|
|
5/31/2018
|
-0.40 / -2.38%
|
16.45
|
16.75
|
16.40
|
16.40
|
16.41
|
8.94
|
2,560
|
|
|
5/30/2018
|
-0.15 / -0.88%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.15
|
50
|
|
|
5/29/2018
|
-0.05 / -0.29%
|
16.80
|
16.95
|
16.70
|
16.95
|
16.78
|
9.24
|
6,020
|
|
|
5/28/2018
|
-0.30 / -1.73%
|
16.85
|
17.05
|
16.65
|
17.00
|
16.92
|
9.26
|
5,850
|
|
|
5/25/2018
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.43
|
2,400
|
|
|
5/24/2018
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.00
|
17.30
|
17.03
|
9.43
|
4,170
|
|
|
5/23/2018
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.37
|
30
|
|
|
5/22/2018
|
-0.30 / -1.73%
|
17.05
|
17.05
|
16.65
|
17.00
|
17.02
|
9.26
|
7,050
|
|
|
5/21/2018
|
+0.05 / +0.29%
|
17.65
|
17.75
|
17.30
|
17.30
|
17.50
|
9.43
|
120
|
|
|
5/18/2018
|
0.00 / 0.00%
|
17.25
|
17.25
|
17.25
|
17.25
|
17.25
|
9.40
|
0
|
|
|
5/17/2018
|
-0.40 / -2.27%
|
17.80
|
17.90
|
17.25
|
17.25
|
17.79
|
9.40
|
6,520
|
|
|
5/16/2018
|
+0.45 / +2.62%
|
18.10
|
18.10
|
17.50
|
17.65
|
17.84
|
9.62
|
5,090
|
|
|
5/15/2018
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.37
|
0
|
|
|
5/14/2018
|
-0.35 / -1.99%
|
17.65
|
17.85
|
17.20
|
17.20
|
17.43
|
9.37
|
15,780
|
|
|
5/11/2018
|
+0.20 / +1.15%
|
17.55
|
18.50
|
17.55
|
17.55
|
18.47
|
9.56
|
232,013
|
|
|
5/10/2018
|
+0.35 / +2.06%
|
17.00
|
17.35
|
16.40
|
17.35
|
17.02
|
9.45
|
2,820
|
|
|
5/9/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.26
|
100
|
|
|
5/8/2018
|
-0.55 / -3.13%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.10
|
9.26
|
1,160
|
|
|
5/7/2018
|
-0.45 / -2.50%
|
17.55
|
17.55
|
17.55
|
17.55
|
17.55
|
9.56
|
72,650
|
|
|
5/4/2018
|
0.00 / 0.00%
|
17.80
|
18.00
|
16.75
|
18.00
|
17.41
|
9.81
|
70,500
|
|
|
5/3/2018
|
+0.05 / +0.28%
|
18.20
|
18.20
|
17.70
|
18.00
|
18.03
|
9.81
|
1,020
|
|
|
5/2/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.95
|
17.95
|
18.00
|
9.78
|
1,500
|
|
|
4/27/2018
|
+0.55 / +3.16%
|
17.75
|
17.95
|
17.75
|
17.95
|
17.85
|
9.78
|
30
|
|
|
4/26/2018
|
-0.30 / -1.69%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.70
|
9.48
|
30
|
|
|
4/24/2018
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
9.64
|
100
|
|
|
4/23/2018
|
-0.40 / -2.21%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
9.64
|
20
|
|
|