|
Closing price on 8/10/2020
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
700 |
| Split-adjusted Price |
6.73 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2020
|
+0.30 / +3.00%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.00
|
6.73
|
700
|
|
|
8/7/2020
|
+0.10 / +1.01%
|
9.21
|
10.00
|
9.21
|
10.00
|
9.66
|
6.53
|
3,210
|
|
|
8/6/2020
|
-0.10 / -1.00%
|
10.00
|
10.35
|
9.90
|
9.90
|
10.04
|
6.47
|
140
|
|
|
8/5/2020
|
-0.40 / -3.85%
|
10.35
|
10.35
|
10.00
|
10.00
|
10.18
|
6.53
|
370
|
|
|
8/4/2020
|
+0.35 / +3.48%
|
9.35
|
10.45
|
9.35
|
10.40
|
9.89
|
6.79
|
4,840
|
|
|
8/3/2020
|
-0.40 / -3.83%
|
9.72
|
10.40
|
9.72
|
10.05
|
9.97
|
6.56
|
2,480
|
|
|
7/31/2020
|
+0.40 / +3.98%
|
9.35
|
10.45
|
9.35
|
10.45
|
9.52
|
6.82
|
1,890
|
|
|
7/30/2020
|
-0.75 / -6.94%
|
10.80
|
10.80
|
10.05
|
10.05
|
10.08
|
6.56
|
6,350
|
|
|
7/29/2020
|
-0.05 / -0.46%
|
10.10
|
10.80
|
10.10
|
10.80
|
10.45
|
7.05
|
1,340
|
|
|
7/28/2020
|
-0.80 / -6.87%
|
11.65
|
11.65
|
10.85
|
10.85
|
11.03
|
7.09
|
2,630
|
|
|
7/27/2020
|
+0.75 / +6.88%
|
10.20
|
11.65
|
10.15
|
11.65
|
10.20
|
7.61
|
6,080
|
|
|
7/24/2020
|
-0.50 / -4.39%
|
10.95
|
10.95
|
10.90
|
10.90
|
10.93
|
7.12
|
330
|
|
|
7/23/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.44
|
0
|
|
|
7/22/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.44
|
0
|
|
|
7/21/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.44
|
10
|
|
|
7/20/2020
|
+0.50 / +4.59%
|
11.35
|
11.40
|
11.35
|
11.40
|
11.38
|
7.44
|
20
|
|
|
7/17/2020
|
-0.45 / -3.96%
|
11.30
|
11.30
|
10.90
|
10.90
|
11.10
|
7.12
|
380
|
|
|
7/16/2020
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
7.41
|
0
|
|
|
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
|
|
|