|
Closing price on 7/15/2020
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.35 |
| Volume |
720 |
| Split-adjusted Price |
7.41 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2020
|
-0.35 / -2.99%
|
11.40
|
11.40
|
11.35
|
11.35
|
11.38
|
7.41
|
720
|
|
|
7/14/2020
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.40
|
11.70
|
11.63
|
7.64
|
720
|
|
|
7/13/2020
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.64
|
0
|
|
|
7/10/2020
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.64
|
0
|
|
|
7/9/2020
|
+0.30 / +2.63%
|
11.65
|
11.70
|
11.65
|
11.70
|
11.68
|
7.64
|
20
|
|
|
7/8/2020
|
-0.30 / -2.56%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.50
|
7.44
|
1,110
|
|
|
7/7/2020
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.64
|
10
|
|
|
7/6/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.38
|
200
|
|
|
7/3/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.38
|
20
|
|
|
7/2/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.38
|
20
|
|
|
7/1/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.38
|
4,410
|
|
|
6/30/2020
|
-0.15 / -1.26%
|
11.90
|
11.95
|
11.80
|
11.80
|
11.86
|
7.38
|
1,660
|
|
|
6/29/2020
|
-0.15 / -1.24%
|
12.00
|
12.00
|
11.50
|
11.95
|
11.87
|
7.47
|
2,190
|
|
|
6/26/2020
|
-0.20 / -1.63%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.57
|
320
|
|
|
6/25/2020
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.20
|
7.69
|
4,100
|
|
|
6/24/2020
|
-0.65 / -5.02%
|
12.05
|
12.30
|
12.05
|
12.30
|
12.08
|
7.69
|
5,960
|
|
|
6/23/2020
|
+0.75 / +6.15%
|
12.95
|
12.95
|
12.25
|
12.95
|
12.78
|
8.10
|
120
|
|
|
6/22/2020
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.25
|
7.63
|
110
|
|
|
6/19/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
7.69
|
10
|
|
|
6/18/2020
|
+0.10 / +0.82%
|
11.35
|
12.30
|
11.35
|
12.30
|
11.83
|
7.69
|
3,010
|
|
|
6/17/2020
|
+0.40 / +3.39%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.10
|
7.63
|
40
|
|
|
6/16/2020
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
7.38
|
1,300
|
|
|
6/15/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.44
|
0
|
|
|
6/12/2020
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.44
|
20
|
|
|
6/11/2020
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.50
|
2,910
|
|
|
6/10/2020
|
+0.20 / +1.72%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
7.38
|
170
|
|
|
6/9/2020
|
-0.60 / -4.92%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.48
|
7.25
|
610
|
|
|
6/8/2020
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
7.63
|
2,000
|
|
|
6/5/2020
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
7.63
|
0
|
|
|
6/4/2020
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
7.63
|
2,460
|
|
|