|
Closing price on 7/5/2018
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.20 |
| Volume |
7,660 |
| Split-adjusted Price |
8.83 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2018
|
+0.10 / +0.62%
|
17.20
|
17.20
|
16.20
|
16.20
|
16.70
|
8.83
|
7,660
|
|
|
7/4/2018
|
-0.75 / -4.45%
|
16.00
|
16.85
|
16.00
|
16.10
|
16.24
|
8.77
|
280
|
|
|
7/3/2018
|
+0.70 / +4.33%
|
16.80
|
17.25
|
16.80
|
16.85
|
16.93
|
9.18
|
26,720
|
|
|
7/2/2018
|
-0.65 / -3.87%
|
16.00
|
17.95
|
16.00
|
16.15
|
17.94
|
8.80
|
7,970
|
|
|
6/29/2018
|
-0.45 / -2.61%
|
17.50
|
17.50
|
16.80
|
16.80
|
17.15
|
9.15
|
8,270
|
|
|
6/28/2018
|
-1.25 / -6.76%
|
17.25
|
17.25
|
17.25
|
17.25
|
17.25
|
9.40
|
10
|
|
|
6/27/2018
|
+0.75 / +4.23%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.08
|
12,480
|
|
|
6/26/2018
|
+1.15 / +6.93%
|
16.80
|
17.75
|
16.80
|
17.75
|
17.74
|
9.67
|
23,390
|
|
|
6/25/2018
|
-1.05 / -5.95%
|
17.70
|
18.50
|
16.60
|
16.60
|
17.35
|
9.04
|
5,350
|
|
|
6/22/2018
|
+1.15 / +6.97%
|
16.00
|
17.65
|
16.00
|
17.65
|
17.63
|
9.62
|
7,600
|
|
|
6/21/2018
|
+0.40 / +2.48%
|
15.60
|
17.20
|
15.60
|
16.50
|
17.13
|
8.99
|
8,580
|
|
|
6/20/2018
|
-0.10 / -0.62%
|
16.90
|
17.30
|
16.10
|
16.10
|
16.60
|
8.77
|
230
|
|
|
6/19/2018
|
+0.55 / +3.51%
|
16.20
|
16.70
|
16.15
|
16.20
|
16.28
|
8.83
|
8,970
|
|
|
6/18/2018
|
+0.50 / +3.30%
|
16.20
|
16.20
|
15.65
|
15.65
|
16.01
|
8.53
|
13,180
|
|
|
6/15/2018
|
-0.95 / -5.90%
|
16.70
|
17.20
|
15.15
|
15.15
|
17.04
|
8.25
|
3,580
|
|
|
6/14/2018
|
-0.15 / -0.92%
|
16.25
|
16.30
|
16.10
|
16.10
|
16.19
|
8.77
|
90
|
|
|
6/13/2018
|
-1.15 / -6.61%
|
17.40
|
17.40
|
16.25
|
16.25
|
16.83
|
8.85
|
140
|
|
|
6/12/2018
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
9.48
|
10
|
|
|
6/11/2018
|
+0.10 / +0.58%
|
17.25
|
17.30
|
17.25
|
17.30
|
17.28
|
9.43
|
1,040
|
|
|
6/8/2018
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.37
|
10
|
|
|
6/7/2018
|
+1.00 / +6.17%
|
16.10
|
17.30
|
15.90
|
17.20
|
17.17
|
9.37
|
27,430
|
|
|
6/6/2018
|
-0.20 / -1.22%
|
16.30
|
16.90
|
16.10
|
16.20
|
16.86
|
8.83
|
28,290
|
|
|
6/5/2018
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.40
|
16.59
|
8.94
|
25,140
|
|
|
6/4/2018
|
0.00 / 0.00%
|
16.25
|
16.90
|
16.25
|
16.40
|
16.71
|
8.94
|
8,020
|
|
|
6/1/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.94
|
0
|
|
|
5/31/2018
|
-0.40 / -2.38%
|
16.45
|
16.75
|
16.40
|
16.40
|
16.41
|
8.94
|
2,560
|
|
|
5/30/2018
|
-0.15 / -0.88%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.15
|
50
|
|
|
5/29/2018
|
-0.05 / -0.29%
|
16.80
|
16.95
|
16.70
|
16.95
|
16.78
|
9.24
|
6,020
|
|
|
5/28/2018
|
-0.30 / -1.73%
|
16.85
|
17.05
|
16.65
|
17.00
|
16.92
|
9.26
|
5,850
|
|
|
5/25/2018
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.43
|
2,400
|
|
|