|
Closing price on 7/1/2024
|
|
| Open |
9.08 |
| High |
9.19 |
| Low |
8.95 |
| Volume |
378,700 |
| Split-adjusted Price |
9.05 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2024
|
-0.08 / -0.88%
|
9.08
|
9.19
|
8.95
|
9.05
|
9.04
|
9.05
|
378,700
|
|
|
6/28/2024
|
-0.37 / -3.89%
|
9.70
|
9.70
|
9.11
|
9.13
|
9.43
|
9.13
|
880,300
|
|
|
6/27/2024
|
+0.41 / +4.51%
|
9.17
|
9.69
|
9.16
|
9.50
|
9.51
|
9.50
|
1,329,000
|
|
|
6/26/2024
|
0.00 / 0.00%
|
9.10
|
9.18
|
8.98
|
9.09
|
9.08
|
9.09
|
562,500
|
|
|
6/25/2024
|
-0.11 / -1.20%
|
9.20
|
9.24
|
9.04
|
9.09
|
9.09
|
9.09
|
345,200
|
|
|
6/24/2024
|
+0.07 / +0.77%
|
9.14
|
9.61
|
9.10
|
9.20
|
9.28
|
9.20
|
598,100
|
|
|
6/21/2024
|
+0.05 / +0.55%
|
9.08
|
9.23
|
9.06
|
9.13
|
9.14
|
9.13
|
365,400
|
|
|
6/20/2024
|
-0.07 / -0.77%
|
9.18
|
9.18
|
8.99
|
9.08
|
9.08
|
9.08
|
391,400
|
|
|
6/19/2024
|
0.00 / 0.00%
|
9.20
|
9.25
|
9.10
|
9.15
|
9.15
|
9.15
|
227,500
|
|
|
6/18/2024
|
+0.05 / +0.55%
|
9.15
|
9.29
|
9.15
|
9.15
|
9.21
|
9.15
|
263,900
|
|
|
6/17/2024
|
-0.10 / -1.09%
|
9.20
|
9.26
|
9.10
|
9.10
|
9.15
|
9.10
|
360,400
|
|
|
6/14/2024
|
-0.37 / -3.87%
|
9.60
|
9.62
|
9.20
|
9.20
|
9.42
|
9.20
|
877,500
|
|
|
6/13/2024
|
-0.16 / -1.64%
|
9.81
|
9.81
|
9.50
|
9.57
|
9.58
|
9.57
|
435,300
|
|
|
6/12/2024
|
+0.32 / +3.40%
|
9.38
|
9.82
|
9.37
|
9.73
|
9.63
|
9.73
|
752,900
|
|
|
6/11/2024
|
-0.07 / -0.74%
|
9.48
|
9.56
|
9.35
|
9.41
|
9.41
|
9.41
|
740,200
|
|
|
6/10/2024
|
-0.12 / -1.25%
|
9.63
|
9.70
|
9.35
|
9.48
|
9.49
|
9.48
|
935,900
|
|
|
6/7/2024
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.71
|
9.60
|
1,232,200
|
|
|
6/6/2024
|
+0.06 / +0.60%
|
10.55
|
10.55
|
9.94
|
10.00
|
10.25
|
10.00
|
1,801,700
|
|
|
6/5/2024
|
+0.65 / +7.00%
|
9.46
|
9.94
|
9.36
|
9.94
|
9.78
|
9.94
|
2,291,600
|
|
|
6/4/2024
|
+0.32 / +3.57%
|
8.92
|
9.37
|
8.92
|
9.29
|
9.20
|
9.29
|
1,029,300
|
|
|
6/3/2024
|
+0.07 / +0.79%
|
9.00
|
9.06
|
8.90
|
8.97
|
8.93
|
8.97
|
510,900
|
|
|
5/31/2024
|
-0.07 / -0.78%
|
8.96
|
9.15
|
8.88
|
8.90
|
8.93
|
8.90
|
309,100
|
|
|
5/30/2024
|
-0.16 / -1.75%
|
9.06
|
9.11
|
8.90
|
8.97
|
9.00
|
8.97
|
633,400
|
|
|
5/29/2024
|
+0.11 / +1.22%
|
9.11
|
9.33
|
9.07
|
9.13
|
9.20
|
9.13
|
802,800
|
|
|
5/28/2024
|
+0.08 / +0.89%
|
9.11
|
9.11
|
8.93
|
9.02
|
8.98
|
9.02
|
365,900
|
|
|
5/27/2024
|
+0.03 / +0.34%
|
8.93
|
9.00
|
8.90
|
8.94
|
8.93
|
8.94
|
261,500
|
|
|
5/24/2024
|
-0.34 / -3.68%
|
9.21
|
9.31
|
8.90
|
8.91
|
9.11
|
8.91
|
690,100
|
|
|
5/23/2024
|
+0.03 / +0.33%
|
9.23
|
9.44
|
9.18
|
9.25
|
9.27
|
9.25
|
272,900
|
|
|
5/22/2024
|
+0.04 / +0.44%
|
9.21
|
9.58
|
9.18
|
9.22
|
9.32
|
9.22
|
648,900
|
|
|
5/21/2024
|
-0.07 / -0.76%
|
9.24
|
9.34
|
9.14
|
9.18
|
9.21
|
9.18
|
521,200
|
|
|