|
Closing price on 6/7/2017
|
|
| Open |
27.50 |
| High |
27.50 |
| Low |
27.50 |
| Volume |
20 |
| Split-adjusted Price |
14.98 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2017
|
+0.50 / +1.85%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
14.98
|
20
|
|
|
6/6/2017
|
+0.50 / +1.89%
|
26.70
|
27.00
|
26.70
|
27.00
|
26.85
|
14.71
|
110
|
|
|
6/5/2017
|
-0.20 / -0.75%
|
26.50
|
26.60
|
26.50
|
26.50
|
26.53
|
14.44
|
920
|
|
|
6/2/2017
|
-0.80 / -2.91%
|
28.00
|
28.00
|
26.70
|
26.70
|
27.35
|
14.55
|
20
|
|
|
6/1/2017
|
+0.50 / +1.85%
|
26.90
|
27.50
|
26.90
|
27.50
|
27.20
|
14.98
|
350
|
|
|
5/31/2017
|
+0.10 / +0.37%
|
27.00
|
27.00
|
26.50
|
27.00
|
26.88
|
14.71
|
1,710
|
|
|
5/30/2017
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.50
|
26.90
|
26.78
|
14.66
|
1,860
|
|
|
5/29/2017
|
+0.10 / +0.37%
|
26.80
|
27.00
|
26.80
|
26.90
|
26.88
|
14.66
|
1,120
|
|
|
5/26/2017
|
+0.40 / +1.52%
|
27.00
|
27.00
|
26.40
|
26.80
|
26.80
|
14.60
|
1,630
|
|
|
5/25/2017
|
-0.70 / -2.58%
|
27.40
|
27.40
|
26.40
|
26.40
|
26.90
|
14.38
|
610
|
|
|
5/24/2017
|
-0.90 / -3.21%
|
27.10
|
27.20
|
27.10
|
27.10
|
27.13
|
14.77
|
750
|
|
|
5/23/2017
|
+0.10 / +0.36%
|
27.70
|
28.00
|
27.70
|
28.00
|
27.85
|
15.26
|
370
|
|
|
5/22/2017
|
+0.40 / +1.45%
|
29.20
|
29.20
|
27.50
|
27.90
|
28.33
|
15.20
|
4,130
|
|
|
5/19/2017
|
-0.70 / -2.48%
|
27.50
|
28.00
|
27.50
|
27.50
|
27.63
|
14.98
|
560
|
|
|
5/18/2017
|
-0.70 / -2.42%
|
28.80
|
28.80
|
28.20
|
28.20
|
28.50
|
15.37
|
750
|
|
|
5/17/2017
|
-7.90 / -21.47%
|
29.00
|
29.40
|
28.10
|
28.90
|
28.79
|
15.75
|
4,620
|
|
|
5/16/2017
|
+0.10 / +0.27%
|
37.00
|
37.00
|
35.00
|
36.80
|
35.68
|
15.00
|
4,260
|
|
|
5/15/2017
|
-0.10 / -0.27%
|
36.80
|
36.80
|
36.50
|
36.70
|
36.72
|
14.96
|
3,210
|
|
|
5/12/2017
|
+2.20 / +6.36%
|
35.50
|
37.00
|
35.45
|
36.80
|
36.46
|
15.00
|
2,540
|
|
|
5/11/2017
|
+1.30 / +3.90%
|
34.60
|
34.80
|
34.60
|
34.60
|
34.73
|
14.11
|
1,960
|
|
|
5/10/2017
|
-1.70 / -4.86%
|
33.10
|
34.80
|
33.10
|
33.30
|
33.95
|
13.58
|
440
|
|
|
5/9/2017
|
+2.00 / +6.06%
|
33.00
|
35.00
|
33.00
|
35.00
|
34.43
|
14.27
|
2,810
|
|
|
5/8/2017
|
-0.20 / -0.60%
|
33.50
|
33.50
|
33.00
|
33.00
|
33.39
|
13.46
|
2,250
|
|
|
5/5/2017
|
0.00 / 0.00%
|
33.05
|
33.50
|
33.00
|
33.20
|
33.08
|
13.54
|
3,240
|
|
|
5/4/2017
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.00
|
33.20
|
33.18
|
13.54
|
2,080
|
|
|
5/3/2017
|
+0.20 / +0.61%
|
32.00
|
33.20
|
32.00
|
33.20
|
32.49
|
13.54
|
390
|
|
|
4/28/2017
|
-1.30 / -3.79%
|
34.20
|
34.20
|
33.00
|
33.00
|
33.20
|
13.46
|
6,290
|
|
|
4/27/2017
|
-0.70 / -2.00%
|
35.00
|
35.00
|
34.30
|
34.30
|
34.99
|
13.99
|
1,050
|
|
|
4/26/2017
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
14.27
|
2,710
|
|
|
4/25/2017
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
14.27
|
30
|
|
|