|
Closing price on 8/2/2018
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.50 |
| Volume |
10 |
| Split-adjusted Price |
9.54 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2018
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.54
|
10
|
|
|
8/1/2018
|
+0.90 / +5.45%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
9.48
|
10
|
|
|
7/31/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.99
|
340
|
|
|
7/30/2018
|
-0.70 / -4.07%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.99
|
4,950
|
|
|
7/27/2018
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.37
|
60
|
|
|
7/26/2018
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.37
|
0
|
|
|
7/25/2018
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.37
|
10
|
|
|
7/24/2018
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.37
|
20
|
|
|
7/23/2018
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.37
|
20
|
|
|
7/20/2018
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.37
|
10
|
|
|
7/19/2018
|
+0.25 / +1.47%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.37
|
1,610
|
|
|
7/18/2018
|
+1.10 / +6.94%
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
9.24
|
40
|
|
|
7/17/2018
|
+1.00 / +6.73%
|
15.85
|
15.85
|
15.85
|
15.85
|
15.85
|
8.64
|
10
|
|
|
7/16/2018
|
+0.95 / +6.83%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
8.09
|
10
|
|
|
7/13/2018
|
-0.95 / -6.40%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
7.57
|
10
|
|
|
7/12/2018
|
-0.80 / -5.11%
|
14.60
|
16.70
|
14.60
|
14.85
|
15.19
|
8.09
|
1,240
|
|
|
7/11/2018
|
-0.55 / -3.40%
|
15.50
|
17.20
|
15.50
|
15.65
|
17.12
|
8.53
|
8,760
|
|
|
7/10/2018
|
-1.10 / -6.36%
|
16.80
|
16.80
|
16.20
|
16.20
|
16.20
|
8.83
|
20
|
|
|
7/9/2018
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.43
|
0
|
|
|
7/6/2018
|
+1.10 / +6.79%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.27
|
9.43
|
12,450
|
|
|
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
|
|
|