|
Closing price on 7/20/2026
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.62 |
| Volume |
79,800 |
| Split-adjusted Price |
2.62 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2026
|
-0.19 / -6.76%
|
2.80
|
2.80
|
2.62
|
2.62
|
2.67
|
2.62
|
79,800
|
|
|
7/17/2026
|
-0.02 / -0.71%
|
2.84
|
2.85
|
2.76
|
2.81
|
2.80
|
2.81
|
37,800
|
|
|
7/16/2026
|
-0.01 / -0.35%
|
2.85
|
2.85
|
2.79
|
2.83
|
2.80
|
2.83
|
51,900
|
|
|
7/15/2026
|
-0.06 / -2.07%
|
2.90
|
2.90
|
2.84
|
2.84
|
2.84
|
2.84
|
139,800
|
|
|
7/14/2026
|
-0.05 / -1.69%
|
2.94
|
2.94
|
2.88
|
2.90
|
2.89
|
2.90
|
49,000
|
|
|
7/13/2026
|
-0.01 / -0.34%
|
2.99
|
2.99
|
2.89
|
2.95
|
2.92
|
2.95
|
75,400
|
|
|
7/10/2026
|
-0.04 / -1.33%
|
2.99
|
2.99
|
2.96
|
2.96
|
2.96
|
2.96
|
104,400
|
|
|
7/9/2026
|
+0.04 / +1.35%
|
2.95
|
3.00
|
2.90
|
3.00
|
2.94
|
3.00
|
45,700
|
|
|
7/8/2026
|
+0.05 / +1.72%
|
2.93
|
3.00
|
2.93
|
2.96
|
2.98
|
2.96
|
37,000
|
|
|
7/7/2026
|
-0.07 / -2.35%
|
2.95
|
3.02
|
2.91
|
2.91
|
2.98
|
2.91
|
217,500
|
|
|
7/6/2026
|
-0.01 / -0.33%
|
2.99
|
3.01
|
2.95
|
2.98
|
2.98
|
2.98
|
21,400
|
|
|
7/3/2026
|
+0.01 / +0.34%
|
3.00
|
3.00
|
2.97
|
2.99
|
2.98
|
2.99
|
21,100
|
|
|
7/2/2026
|
+0.02 / +0.68%
|
2.97
|
2.99
|
2.95
|
2.98
|
2.98
|
2.98
|
22,100
|
|
|
7/1/2026
|
-0.04 / -1.33%
|
2.97
|
3.01
|
2.96
|
2.96
|
2.97
|
2.96
|
32,800
|
|
|
6/30/2026
|
0.00 / 0.00%
|
3.00
|
3.01
|
2.95
|
3.00
|
2.98
|
3.00
|
23,100
|
|
|
6/29/2026
|
-0.02 / -0.66%
|
2.92
|
3.02
|
2.92
|
3.00
|
2.96
|
3.00
|
30,600
|
|
|
6/26/2026
|
+0.02 / +0.67%
|
3.03
|
3.04
|
2.89
|
3.02
|
2.93
|
3.02
|
112,700
|
|
|
6/25/2026
|
0.00 / 0.00%
|
3.04
|
3.07
|
2.99
|
3.00
|
3.01
|
3.00
|
52,200
|
|
|
6/24/2026
|
-0.07 / -2.28%
|
3.07
|
3.08
|
2.98
|
3.00
|
3.01
|
3.00
|
128,700
|
|
|
6/23/2026
|
-0.02 / -0.65%
|
3.14
|
3.14
|
3.02
|
3.07
|
3.05
|
3.07
|
57,900
|
|
|
6/22/2026
|
0.00 / 0.00%
|
3.09
|
3.12
|
3.02
|
3.09
|
3.10
|
3.09
|
55,000
|
|
|
6/19/2026
|
0.00 / 0.00%
|
3.09
|
3.10
|
3.00
|
3.09
|
3.04
|
3.09
|
85,100
|
|
|
6/18/2026
|
-0.05 / -1.59%
|
3.10
|
3.16
|
3.09
|
3.09
|
3.11
|
3.09
|
18,400
|
|
|
6/17/2026
|
+0.03 / +0.96%
|
3.11
|
3.15
|
3.08
|
3.14
|
3.12
|
3.14
|
46,100
|
|
|
6/16/2026
|
+0.06 / +1.97%
|
3.06
|
3.11
|
3.02
|
3.11
|
3.06
|
3.11
|
53,500
|
|
|
6/15/2026
|
-0.06 / -1.93%
|
3.17
|
3.17
|
3.04
|
3.05
|
3.08
|
3.05
|
114,700
|
|
|
6/12/2026
|
-0.04 / -1.27%
|
3.15
|
3.22
|
3.11
|
3.11
|
3.16
|
3.11
|
79,900
|
|
|
6/11/2026
|
0.00 / 0.00%
|
3.16
|
3.17
|
3.12
|
3.15
|
3.15
|
3.15
|
57,400
|
|
|
6/10/2026
|
+0.08 / +2.61%
|
3.07
|
3.23
|
3.05
|
3.15
|
3.16
|
3.15
|
131,500
|
|
|
6/9/2026
|
+0.02 / +0.66%
|
3.05
|
3.08
|
2.95
|
3.07
|
3.02
|
3.07
|
133,400
|
|
|