|
Closing price on 8/11/2026
|
|
| Open |
2.49 |
| High |
2.52 |
| Low |
2.43 |
| Volume |
121,600 |
| Split-adjusted Price |
2.43 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2026
|
-0.08 / -3.19%
|
2.49
|
2.52
|
2.43
|
2.43
|
2.47
|
2.43
|
121,600
|
|
|
8/10/2026
|
-0.06 / -2.33%
|
2.58
|
2.58
|
2.51
|
2.51
|
2.55
|
2.51
|
58,700
|
|
|
8/7/2026
|
-0.01 / -0.39%
|
2.54
|
2.59
|
2.47
|
2.57
|
2.50
|
2.57
|
226,800
|
|
|
8/6/2026
|
-0.02 / -0.77%
|
2.56
|
2.60
|
2.55
|
2.58
|
2.57
|
2.58
|
37,900
|
|
|
8/5/2026
|
-0.05 / -1.89%
|
2.66
|
2.66
|
2.52
|
2.60
|
2.57
|
2.60
|
132,600
|
|
|
8/4/2026
|
+0.03 / +1.15%
|
2.63
|
2.65
|
2.58
|
2.65
|
2.63
|
2.65
|
60,900
|
|
|
8/3/2026
|
+0.03 / +1.16%
|
2.58
|
2.63
|
2.54
|
2.62
|
2.60
|
2.62
|
59,500
|
|
|
7/31/2026
|
+0.02 / +0.78%
|
2.59
|
2.69
|
2.52
|
2.59
|
2.58
|
2.59
|
89,400
|
|
|
7/30/2026
|
+0.01 / +0.39%
|
2.56
|
2.61
|
2.52
|
2.57
|
2.57
|
2.57
|
64,600
|
|
|
7/29/2026
|
-0.02 / -0.78%
|
2.61
|
2.61
|
2.50
|
2.56
|
2.54
|
2.56
|
17,100
|
|
|
7/28/2026
|
+0.01 / +0.39%
|
2.55
|
2.60
|
2.55
|
2.58
|
2.58
|
2.58
|
91,300
|
|
|
7/27/2026
|
-0.02 / -0.77%
|
2.53
|
2.61
|
2.50
|
2.57
|
2.54
|
2.57
|
23,500
|
|
|
7/24/2026
|
-0.01 / -0.38%
|
2.50
|
2.62
|
2.50
|
2.59
|
2.57
|
2.59
|
33,700
|
|
|
7/23/2026
|
+0.05 / +1.96%
|
2.55
|
2.60
|
2.52
|
2.60
|
2.57
|
2.60
|
23,600
|
|
|
7/22/2026
|
-0.04 / -1.54%
|
2.55
|
2.58
|
2.50
|
2.55
|
2.55
|
2.55
|
120,200
|
|
|
7/21/2026
|
-0.03 / -1.15%
|
2.62
|
2.66
|
2.57
|
2.59
|
2.60
|
2.59
|
57,900
|
|
|
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
|
|
|