|
Closing price on 7/29/2015
|
|
| Open |
21.00 |
| High |
21.10 |
| Low |
21.00 |
| Volume |
5,050 |
| Split-adjusted Price |
5.90 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2015
|
0.00 / 0.00%
|
21.00
|
21.10
|
21.00
|
21.00
|
21.03
|
5.90
|
5,050
|
|
|
7/28/2015
|
-0.50 / -2.33%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.13
|
5.90
|
7,240
|
|
|
7/27/2015
|
+0.30 / +1.42%
|
21.30
|
21.50
|
21.30
|
21.50
|
21.47
|
6.04
|
1,630
|
|
|
7/24/2015
|
+0.10 / +0.47%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
5.95
|
1,510
|
|
|
7/23/2015
|
-0.40 / -1.86%
|
21.30
|
21.50
|
21.10
|
21.10
|
21.25
|
5.92
|
3,670
|
|
|
7/22/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.30
|
21.50
|
21.45
|
6.04
|
2,650
|
|
|
7/21/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
6.04
|
60
|
|
|
7/20/2015
|
0.00 / 0.00%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.25
|
6.04
|
1,680
|
|
|
7/17/2015
|
-0.20 / -0.92%
|
21.30
|
21.50
|
21.00
|
21.50
|
21.33
|
6.04
|
1,910
|
|
|
7/16/2015
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
6.09
|
0
|
|
|
7/15/2015
|
+0.10 / +0.46%
|
21.70
|
21.70
|
21.30
|
21.70
|
21.65
|
6.09
|
1,940
|
|
|
7/14/2015
|
+0.30 / +1.41%
|
21.30
|
21.60
|
21.30
|
21.60
|
21.45
|
6.06
|
1,110
|
|
|
7/13/2015
|
-0.30 / -1.39%
|
21.60
|
21.60
|
21.30
|
21.30
|
21.45
|
5.98
|
810
|
|
|
7/10/2015
|
+0.30 / +1.41%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.61
|
6.06
|
310
|
|
|
7/9/2015
|
-0.50 / -2.29%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
5.98
|
5,760
|
|
|
7/8/2015
|
+0.20 / +0.93%
|
21.70
|
21.80
|
21.60
|
21.80
|
21.73
|
6.12
|
900
|
|
|
7/7/2015
|
-0.40 / -1.82%
|
21.00
|
22.00
|
21.00
|
21.60
|
21.23
|
6.06
|
15,070
|
|
|
7/6/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.18
|
440
|
|
|
7/3/2015
|
-0.20 / -0.90%
|
21.60
|
22.10
|
21.60
|
22.00
|
21.83
|
6.18
|
570
|
|
|
7/2/2015
|
0.00 / 0.00%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.06
|
6.23
|
2,810
|
|
|
7/1/2015
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
6.23
|
5,000
|
|
|
6/30/2015
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
6.23
|
0
|
|
|
6/29/2015
|
-0.20 / -0.89%
|
22.40
|
22.40
|
21.00
|
22.20
|
21.20
|
6.23
|
3,490
|
|
|
6/26/2015
|
+0.20 / +0.90%
|
22.20
|
22.40
|
21.00
|
22.40
|
21.40
|
6.29
|
2,150
|
|
|
6/25/2015
|
0.00 / 0.00%
|
21.60
|
22.20
|
21.60
|
22.20
|
21.90
|
6.23
|
30
|
|
|
6/24/2015
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
6.23
|
0
|
|
|
6/23/2015
|
0.00 / 0.00%
|
21.10
|
22.50
|
21.10
|
22.20
|
21.73
|
6.23
|
1,020
|
|
|
6/22/2015
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
6.23
|
500
|
|
|
6/19/2015
|
0.00 / 0.00%
|
21.40
|
22.20
|
20.90
|
22.20
|
21.26
|
6.23
|
9,360
|
|
|
6/18/2015
|
+1.00 / +4.72%
|
22.10
|
22.20
|
21.50
|
22.20
|
21.74
|
6.23
|
2,070
|
|
|