|
Closing price on 7/15/2016
|
|
| Open |
21.80 |
| High |
21.80 |
| Low |
21.60 |
| Volume |
6,110 |
| Split-adjusted Price |
7.92 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2016
|
-0.20 / -0.92%
|
21.80
|
21.80
|
21.60
|
21.60
|
21.77
|
7.92
|
6,110
|
|
|
7/14/2016
|
-0.60 / -2.68%
|
21.80
|
22.10
|
21.80
|
21.80
|
21.88
|
7.99
|
6,060
|
|
|
7/13/2016
|
+1.10 / +5.16%
|
21.80
|
22.40
|
21.70
|
22.40
|
21.81
|
8.21
|
7,520
|
|
|
7/12/2016
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.30
|
21.30
|
21.43
|
7.81
|
1,120
|
|
|
7/11/2016
|
-0.60 / -2.74%
|
23.40
|
23.40
|
21.30
|
21.30
|
22.35
|
7.81
|
240
|
|
|
7/8/2016
|
-0.10 / -0.45%
|
21.20
|
21.90
|
21.10
|
21.90
|
21.19
|
8.03
|
2,690
|
|
|
7/7/2016
|
+0.70 / +3.29%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.07
|
10
|
|
|
7/6/2016
|
-1.50 / -6.58%
|
21.40
|
21.60
|
21.30
|
21.30
|
21.38
|
7.81
|
10,430
|
|
|
7/5/2016
|
+1.40 / +6.54%
|
21.40
|
22.80
|
21.40
|
22.80
|
21.56
|
8.36
|
3,200
|
|
|
7/4/2016
|
+0.30 / +1.42%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.16
|
7.85
|
10,540
|
|
|
7/1/2016
|
-0.40 / -1.86%
|
21.20
|
21.20
|
21.10
|
21.10
|
21.15
|
7.74
|
970
|
|
|
6/30/2016
|
+0.30 / +1.42%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
7.88
|
3,970
|
|
|
6/29/2016
|
+0.30 / +1.44%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.18
|
7.77
|
4,390
|
|
|
6/28/2016
|
+0.20 / +0.97%
|
20.70
|
21.00
|
20.70
|
20.90
|
20.95
|
7.66
|
9,690
|
|
|
6/27/2016
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.63
|
7.59
|
6,300
|
|
|
6/24/2016
|
-0.20 / -0.96%
|
20.90
|
20.90
|
20.70
|
20.70
|
20.83
|
7.59
|
7,910
|
|
|
6/23/2016
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
7.66
|
0
|
|
|
6/22/2016
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
7.66
|
1,000
|
|
|
6/21/2016
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
7.66
|
11,080
|
|
|
6/20/2016
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.90
|
20.90
|
20.93
|
7.66
|
4,730
|
|
|
6/17/2016
|
0.00 / 0.00%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.05
|
7.74
|
3,120
|
|
|
6/16/2016
|
-0.10 / -0.47%
|
21.10
|
21.20
|
21.10
|
21.10
|
21.13
|
7.74
|
3,300
|
|
|
6/15/2016
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.20
|
21.20
|
21.43
|
7.77
|
1,120
|
|
|
6/14/2016
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
7.77
|
1,000
|
|
|
6/13/2016
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
7.77
|
3,540
|
|
|
6/10/2016
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.10
|
21.20
|
21.18
|
7.77
|
2,480
|
|
|
6/9/2016
|
-0.10 / -0.47%
|
22.00
|
22.00
|
21.20
|
21.20
|
21.36
|
7.77
|
7,490
|
|
|
6/8/2016
|
+0.40 / +1.91%
|
22.30
|
22.30
|
21.00
|
21.30
|
21.73
|
7.81
|
4,440
|
|
|
6/7/2016
|
-5.20 / -19.92%
|
22.20
|
22.20
|
20.90
|
20.90
|
21.02
|
7.66
|
5,660
|
|
|
6/6/2016
|
0.00 / 0.00%
|
26.60
|
26.80
|
26.10
|
26.10
|
26.49
|
7.69
|
3,020
|
|
|