|
Closing price on 7/1/2022
|
|
| Open |
17.70 |
| High |
17.85 |
| Low |
17.70 |
| Volume |
500 |
| Split-adjusted Price |
12.20 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2022
|
+0.15 / +0.85%
|
17.70
|
17.85
|
17.70
|
17.85
|
17.79
|
12.20
|
500
|
|
|
6/30/2022
|
-0.10 / -0.56%
|
19.00
|
19.00
|
17.35
|
17.70
|
17.44
|
12.10
|
9,700
|
|
|
6/29/2022
|
+0.80 / +4.71%
|
17.00
|
18.00
|
17.00
|
17.80
|
17.15
|
12.16
|
7,900
|
|
|
6/28/2022
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.50
|
17.00
|
16.88
|
11.62
|
7,000
|
|
|
6/27/2022
|
-0.25 / -1.46%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.72
|
11.55
|
4,500
|
|
|
6/24/2022
|
-0.05 / -0.29%
|
17.10
|
17.15
|
17.10
|
17.15
|
17.13
|
11.72
|
200
|
|
|
6/23/2022
|
+1.00 / +6.17%
|
15.90
|
17.30
|
15.90
|
17.20
|
16.70
|
11.75
|
500
|
|
|
6/22/2022
|
+0.15 / +0.93%
|
16.20
|
16.20
|
15.80
|
16.20
|
15.87
|
11.07
|
4,900
|
|
|
6/21/2022
|
-0.35 / -2.13%
|
15.60
|
16.05
|
15.50
|
16.05
|
15.64
|
10.97
|
15,800
|
|
|
6/20/2022
|
+0.40 / +2.50%
|
16.50
|
16.50
|
15.60
|
16.40
|
16.26
|
11.21
|
500
|
|
|
6/17/2022
|
-0.50 / -3.03%
|
15.80
|
16.00
|
15.60
|
16.00
|
15.72
|
10.93
|
14,900
|
|
|
6/16/2022
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
11.28
|
4,400
|
|
|
6/15/2022
|
-0.30 / -1.86%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.96
|
10.80
|
25,100
|
|
|
6/14/2022
|
-0.15 / -0.92%
|
16.25
|
16.25
|
16.10
|
16.10
|
16.18
|
11.00
|
13,700
|
|
|
6/13/2022
|
+0.05 / +0.31%
|
16.20
|
16.85
|
16.20
|
16.25
|
16.44
|
11.11
|
19,300
|
|
|
6/10/2022
|
-0.30 / -1.82%
|
16.20
|
16.90
|
16.20
|
16.20
|
16.59
|
11.07
|
20,900
|
|
|
6/9/2022
|
+0.40 / +2.48%
|
16.90
|
16.90
|
16.05
|
16.50
|
16.20
|
11.28
|
8,100
|
|
|
6/8/2022
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.04
|
11.00
|
11,400
|
|
|
6/7/2022
|
0.00 / 0.00%
|
15.60
|
16.10
|
15.60
|
16.00
|
16.03
|
10.93
|
23,800
|
|
|
6/6/2022
|
-0.30 / -1.84%
|
16.30
|
17.00
|
15.30
|
16.00
|
16.51
|
10.93
|
13,200
|
|
|
6/3/2022
|
-0.60 / -3.55%
|
15.90
|
17.20
|
15.90
|
16.30
|
16.59
|
11.14
|
9,200
|
|
|
6/2/2022
|
-1.20 / -6.63%
|
18.30
|
18.30
|
16.90
|
16.90
|
16.94
|
11.55
|
63,000
|
|
|
6/1/2022
|
-0.40 / -2.16%
|
18.50
|
19.50
|
18.00
|
18.10
|
18.19
|
12.37
|
17,400
|
|
|
5/31/2022
|
+1.10 / +6.32%
|
18.50
|
18.60
|
18.00
|
18.50
|
18.53
|
12.64
|
79,400
|
|
|
5/30/2022
|
+1.10 / +6.75%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
11.89
|
94,900
|
|
|
5/27/2022
|
+0.60 / +3.82%
|
15.00
|
16.50
|
15.00
|
16.30
|
16.36
|
11.14
|
72,000
|
|
|
5/26/2022
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.20
|
15.70
|
15.49
|
10.73
|
21,800
|
|
|
5/25/2022
|
-0.50 / -3.07%
|
16.60
|
16.80
|
15.30
|
15.80
|
16.19
|
10.80
|
17,700
|
|
|
5/24/2022
|
-1.20 / -6.86%
|
17.50
|
17.50
|
16.30
|
16.30
|
16.60
|
11.14
|
45,100
|
|
|
5/23/2022
|
-0.10 / -0.57%
|
17.05
|
17.60
|
16.50
|
17.50
|
16.92
|
11.96
|
36,800
|
|
|