|
Closing price on 7/10/2019
|
|
| Open |
18.70 |
| High |
18.70 |
| Low |
18.70 |
| Volume |
100 |
| Split-adjusted Price |
11.69 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2019
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
11.69
|
100
|
|
|
7/9/2019
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
11.69
|
150
|
|
|
7/8/2019
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
11.69
|
220
|
|
|
7/5/2019
|
-0.10 / -0.53%
|
18.30
|
18.70
|
18.30
|
18.70
|
18.50
|
11.69
|
230
|
|
|
7/4/2019
|
+0.30 / +1.62%
|
18.00
|
18.80
|
17.70
|
18.80
|
18.46
|
11.76
|
3,250
|
|
|
7/3/2019
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.55
|
11.57
|
1,010
|
|
|
7/2/2019
|
-0.35 / -1.86%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.70
|
11.57
|
3,300
|
|
|
7/1/2019
|
+0.05 / +0.27%
|
19.00
|
19.00
|
18.50
|
18.85
|
18.84
|
11.79
|
1,140
|
|
|
6/28/2019
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.70
|
18.80
|
18.75
|
11.76
|
800
|
|
|
6/27/2019
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
11.76
|
800
|
|
|
6/26/2019
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.70
|
18.80
|
18.85
|
11.76
|
1,910
|
|
|
6/25/2019
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.00
|
18.80
|
18.67
|
11.76
|
3,000
|
|
|
6/24/2019
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.90
|
19.00
|
18.95
|
11.88
|
140
|
|
|
6/21/2019
|
+1.00 / +5.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.88
|
400
|
|
|
6/20/2019
|
-1.20 / -6.25%
|
19.20
|
19.20
|
18.00
|
18.00
|
18.75
|
11.26
|
800
|
|
|
6/19/2019
|
+0.40 / +2.13%
|
18.70
|
19.20
|
18.70
|
19.20
|
18.95
|
12.01
|
120
|
|
|
6/18/2019
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.75
|
18.80
|
18.84
|
11.76
|
1,610
|
|
|
6/17/2019
|
+1.00 / +5.59%
|
18.00
|
19.15
|
18.00
|
18.90
|
18.53
|
11.82
|
2,320
|
|
|
6/14/2019
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.00
|
17.90
|
17.68
|
11.19
|
190
|
|
|
6/13/2019
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.82
|
11.26
|
1,010
|
|
|
6/12/2019
|
+0.10 / +0.56%
|
17.60
|
18.00
|
17.60
|
18.00
|
17.80
|
11.26
|
800
|
|
|
6/11/2019
|
+0.40 / +2.29%
|
17.50
|
18.00
|
16.45
|
17.90
|
17.50
|
11.19
|
800
|
|
|
6/10/2019
|
+1.00 / +6.06%
|
16.50
|
17.50
|
16.20
|
17.50
|
16.49
|
10.94
|
2,910
|
|
|
6/7/2019
|
-1.00 / -5.71%
|
17.00
|
17.50
|
16.50
|
16.50
|
17.24
|
10.32
|
580
|
|
|
6/6/2019
|
+0.50 / +2.94%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
10.94
|
20
|
|
|
6/5/2019
|
+1.00 / +6.25%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.05
|
10.63
|
50
|
|
|
6/4/2019
|
-1.00 / -5.88%
|
18.00
|
18.00
|
16.00
|
16.00
|
16.46
|
10.01
|
790
|
|
|
6/3/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.63
|
0
|
|
|
5/31/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
10.63
|
20
|
|
|
5/30/2019
|
0.00 / 0.00%
|
16.30
|
17.00
|
16.20
|
17.00
|
16.29
|
10.63
|
2,210
|
|
|