|
Closing price on 8/16/2016
|
|
| Open |
23.10 |
| High |
24.20 |
| Low |
23.10 |
| Volume |
54,570 |
| Split-adjusted Price |
8.87 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2016
|
+0.30 / +1.26%
|
23.10
|
24.20
|
23.10
|
24.20
|
23.95
|
8.87
|
54,570
|
|
|
8/15/2016
|
+0.70 / +3.02%
|
23.00
|
23.90
|
22.70
|
23.90
|
23.16
|
8.76
|
23,530
|
|
|
8/12/2016
|
+0.90 / +4.04%
|
22.30
|
23.30
|
22.30
|
23.20
|
22.68
|
8.51
|
8,730
|
|
|
8/11/2016
|
+0.30 / +1.36%
|
22.00
|
23.40
|
22.00
|
22.30
|
22.43
|
8.18
|
11,010
|
|
|
8/10/2016
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.90
|
22.00
|
22.03
|
8.07
|
6,600
|
|
|
8/9/2016
|
+0.10 / +0.45%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
8.10
|
700
|
|
|
8/8/2016
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.07
|
2,200
|
|
|
8/5/2016
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.90
|
22.00
|
21.98
|
8.07
|
3,940
|
|
|
8/4/2016
|
+0.10 / +0.46%
|
22.00
|
22.20
|
21.90
|
22.00
|
21.93
|
8.07
|
3,740
|
|
|
8/3/2016
|
-0.10 / -0.45%
|
22.00
|
22.20
|
21.90
|
21.90
|
22.13
|
8.03
|
3,660
|
|
|
8/2/2016
|
-0.10 / -0.45%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.90
|
8.07
|
1,020
|
|
|
8/1/2016
|
-0.10 / -0.45%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.10
|
8.10
|
8,190
|
|
|
7/29/2016
|
+0.20 / +0.91%
|
22.00
|
22.20
|
21.80
|
22.20
|
22.08
|
8.14
|
7,700
|
|
|
7/28/2016
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.07
|
10,290
|
|
|
7/27/2016
|
0.00 / 0.00%
|
21.60
|
23.00
|
21.60
|
22.00
|
22.11
|
8.07
|
5,790
|
|
|
7/26/2016
|
-0.20 / -0.90%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.10
|
8.07
|
820
|
|
|
7/25/2016
|
+0.20 / +0.91%
|
22.40
|
22.50
|
21.90
|
22.20
|
22.01
|
8.14
|
10,360
|
|
|
7/22/2016
|
+0.10 / +0.46%
|
22.00
|
22.00
|
21.60
|
22.00
|
21.87
|
8.07
|
5,350
|
|
|
7/21/2016
|
+0.10 / +0.46%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
8.03
|
1,330
|
|
|
7/20/2016
|
+0.20 / +0.93%
|
22.50
|
22.50
|
21.60
|
21.80
|
21.67
|
7.99
|
9,230
|
|
|
7/19/2016
|
+0.10 / +0.47%
|
21.60
|
22.00
|
21.60
|
21.60
|
21.72
|
7.92
|
6,400
|
|
|
7/18/2016
|
-0.10 / -0.46%
|
21.60
|
21.60
|
21.50
|
21.50
|
21.55
|
7.88
|
2,300
|
|
|
7/15/2016
|
-0.20 / -0.92%
|
21.80
|
21.80
|
21.60
|
21.60
|
21.77
|
7.92
|
6,110
|
|
|
7/14/2016
|
-0.60 / -2.68%
|
21.80
|
22.10
|
21.80
|
21.80
|
21.88
|
7.99
|
6,060
|
|
|
7/13/2016
|
+1.10 / +5.16%
|
21.80
|
22.40
|
21.70
|
22.40
|
21.81
|
8.21
|
7,520
|
|
|
7/12/2016
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.30
|
21.30
|
21.43
|
7.81
|
1,120
|
|
|
7/11/2016
|
-0.60 / -2.74%
|
23.40
|
23.40
|
21.30
|
21.30
|
22.35
|
7.81
|
240
|
|
|
7/8/2016
|
-0.10 / -0.45%
|
21.20
|
21.90
|
21.10
|
21.90
|
21.19
|
8.03
|
2,690
|
|
|
7/7/2016
|
+0.70 / +3.29%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.07
|
10
|
|
|
7/6/2016
|
-1.50 / -6.58%
|
21.40
|
21.60
|
21.30
|
21.30
|
21.38
|
7.81
|
10,430
|
|
|