|
Closing price on 8/18/2023
|
|
| Open |
22.85 |
| High |
22.85 |
| Low |
21.10 |
| Volume |
86,800 |
| Split-adjusted Price |
21.15 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2023
|
-1.50 / -6.62%
|
22.85
|
22.85
|
21.10
|
21.15
|
21.57
|
21.15
|
86,800
|
|
|
8/17/2023
|
-0.15 / -0.66%
|
22.95
|
22.95
|
21.75
|
22.65
|
22.25
|
22.65
|
195,100
|
|
|
8/16/2023
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.65
|
22.80
|
22.69
|
22.80
|
14,400
|
|
|
8/15/2023
|
-0.30 / -1.30%
|
23.00
|
23.00
|
21.95
|
22.80
|
22.32
|
22.80
|
137,000
|
|
|
8/14/2023
|
+0.15 / +0.65%
|
23.00
|
23.20
|
22.95
|
23.10
|
23.00
|
23.10
|
34,100
|
|
|
8/11/2023
|
0.00 / 0.00%
|
22.50
|
23.15
|
22.45
|
22.95
|
22.56
|
22.95
|
737,500
|
|
|
8/10/2023
|
-0.45 / -1.92%
|
22.95
|
23.00
|
22.40
|
22.95
|
22.67
|
22.95
|
39,900
|
|
|
8/9/2023
|
-0.30 / -1.27%
|
24.50
|
24.50
|
22.95
|
23.40
|
23.46
|
23.40
|
78,800
|
|
|
8/8/2023
|
+0.60 / +2.60%
|
23.40
|
24.20
|
23.40
|
23.70
|
23.57
|
23.70
|
647,700
|
|
|
8/7/2023
|
+1.00 / +4.52%
|
22.15
|
23.20
|
22.10
|
23.10
|
22.99
|
23.10
|
432,000
|
|
|
8/4/2023
|
-0.10 / -0.45%
|
21.85
|
22.15
|
21.85
|
22.10
|
21.91
|
22.10
|
275,800
|
|
|
8/3/2023
|
-0.55 / -2.42%
|
22.00
|
22.80
|
21.90
|
22.20
|
22.13
|
22.20
|
216,000
|
|
|
8/2/2023
|
-0.50 / -2.15%
|
22.50
|
22.90
|
21.95
|
22.75
|
22.11
|
22.75
|
206,800
|
|
|
8/1/2023
|
-0.65 / -2.72%
|
23.95
|
23.95
|
22.25
|
23.25
|
22.73
|
23.25
|
213,000
|
|
|
7/31/2023
|
+0.50 / +2.14%
|
23.00
|
24.00
|
21.80
|
23.90
|
22.42
|
23.90
|
252,300
|
|
|
7/28/2023
|
-0.40 / -1.68%
|
23.10
|
24.00
|
23.00
|
23.40
|
23.09
|
23.40
|
114,300
|
|
|
7/27/2023
|
-1.00 / -4.03%
|
24.75
|
24.80
|
23.10
|
23.80
|
23.53
|
23.80
|
270,800
|
|
|
7/26/2023
|
-0.10 / -0.40%
|
24.85
|
24.85
|
24.45
|
24.80
|
24.58
|
24.80
|
43,100
|
|
|
7/25/2023
|
+0.10 / +0.40%
|
24.50
|
24.95
|
24.50
|
24.90
|
24.74
|
24.90
|
73,300
|
|
|
7/24/2023
|
+0.25 / +1.02%
|
24.60
|
24.90
|
24.40
|
24.80
|
24.51
|
24.80
|
133,400
|
|
|
7/21/2023
|
-0.40 / -1.60%
|
24.95
|
24.95
|
24.55
|
24.55
|
24.59
|
24.55
|
194,000
|
|
|
7/20/2023
|
0.00 / 0.00%
|
24.95
|
24.95
|
24.50
|
24.95
|
24.62
|
24.95
|
45,500
|
|
|
7/19/2023
|
+0.05 / +0.20%
|
24.60
|
25.00
|
24.50
|
24.95
|
24.68
|
24.95
|
41,600
|
|
|
7/18/2023
|
+0.15 / +0.61%
|
24.80
|
25.30
|
24.55
|
24.90
|
24.68
|
24.90
|
257,100
|
|
|
7/17/2023
|
-0.75 / -2.94%
|
24.95
|
26.00
|
24.75
|
24.75
|
24.95
|
24.75
|
341,100
|
|
|
7/14/2023
|
+0.70 / +2.82%
|
25.00
|
26.00
|
24.50
|
25.50
|
25.13
|
25.50
|
97,300
|
|
|
7/13/2023
|
+0.10 / +0.40%
|
24.15
|
24.90
|
24.15
|
24.80
|
24.65
|
24.80
|
42,900
|
|
|
7/12/2023
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.80
|
24.70
|
23,300
|
|
|
7/11/2023
|
+0.20 / +0.81%
|
24.70
|
24.95
|
24.70
|
24.90
|
24.81
|
24.90
|
32,600
|
|
|
7/10/2023
|
-0.10 / -0.40%
|
24.50
|
24.95
|
24.50
|
24.70
|
24.76
|
24.70
|
25,100
|
|
|