|
Closing price on 8/23/2022
|
|
| Open |
14.30 |
| High |
14.60 |
| Low |
14.25 |
| Volume |
16,100 |
| Split-adjusted Price |
14.60 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2022
|
+0.20 / +1.39%
|
14.30
|
14.60
|
14.25
|
14.60
|
14.38
|
14.60
|
16,100
|
|
|
8/22/2022
|
+0.10 / +0.70%
|
14.15
|
14.90
|
14.15
|
14.40
|
14.39
|
14.40
|
40,900
|
|
|
8/19/2022
|
-0.20 / -1.38%
|
13.95
|
14.90
|
13.95
|
14.30
|
14.36
|
14.30
|
71,600
|
|
|
8/18/2022
|
-0.50 / -3.33%
|
14.50
|
14.90
|
14.50
|
14.50
|
14.58
|
14.50
|
115,500
|
|
|
8/17/2022
|
-0.30 / -1.96%
|
15.30
|
15.35
|
15.00
|
15.00
|
15.18
|
15.00
|
86,100
|
|
|
8/16/2022
|
-0.30 / -1.92%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.36
|
15.30
|
42,000
|
|
|
8/15/2022
|
+0.15 / +0.97%
|
15.50
|
15.60
|
15.20
|
15.60
|
15.38
|
15.60
|
104,300
|
|
|
8/12/2022
|
-0.25 / -1.59%
|
15.40
|
15.50
|
15.10
|
15.45
|
15.32
|
15.45
|
98,900
|
|
|
8/11/2022
|
-0.10 / -0.63%
|
16.20
|
16.20
|
15.60
|
15.70
|
15.73
|
15.70
|
76,500
|
|
|
8/10/2022
|
-0.50 / -3.07%
|
16.20
|
16.40
|
15.80
|
15.80
|
16.11
|
15.80
|
61,600
|
|
|
8/9/2022
|
+1.05 / +6.89%
|
15.10
|
16.30
|
15.10
|
16.30
|
15.87
|
16.30
|
279,300
|
|
|
8/8/2022
|
-0.05 / -0.33%
|
15.50
|
15.80
|
15.25
|
15.25
|
15.42
|
15.25
|
118,700
|
|
|
8/5/2022
|
-0.10 / -0.65%
|
15.20
|
15.50
|
15.20
|
15.30
|
15.31
|
15.30
|
96,400
|
|
|
8/4/2022
|
-0.55 / -3.45%
|
15.95
|
15.95
|
15.20
|
15.40
|
15.44
|
15.40
|
164,900
|
|
|
8/3/2022
|
+0.05 / +0.31%
|
16.70
|
16.70
|
15.95
|
15.95
|
16.33
|
15.95
|
97,900
|
|
|
8/2/2022
|
+1.00 / +6.71%
|
14.95
|
15.90
|
14.95
|
15.90
|
15.80
|
15.90
|
147,900
|
|
|
8/1/2022
|
-0.80 / -5.10%
|
14.65
|
15.60
|
14.65
|
14.90
|
14.76
|
14.90
|
353,900
|
|
|
7/29/2022
|
-1.15 / -6.82%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
127,700
|
|
|
7/28/2022
|
-1.25 / -6.91%
|
18.00
|
18.20
|
16.85
|
16.85
|
17.15
|
16.85
|
174,600
|
|
|
7/27/2022
|
-0.25 / -1.36%
|
17.10
|
19.50
|
17.10
|
18.10
|
17.90
|
18.10
|
204,700
|
|
|
7/26/2022
|
+1.75 / +6.97%
|
26.85
|
26.85
|
26.50
|
26.85
|
26.85
|
18.35
|
581,000
|
|
|
7/25/2022
|
+1.60 / +6.81%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
17.15
|
240,900
|
|
|
7/22/2022
|
+1.50 / +6.82%
|
22.20
|
23.50
|
22.20
|
23.50
|
23.19
|
16.06
|
394,400
|
|
|
7/21/2022
|
+0.40 / +1.85%
|
21.70
|
22.30
|
21.00
|
22.00
|
21.85
|
15.04
|
330,500
|
|
|
7/20/2022
|
+0.70 / +3.35%
|
21.95
|
21.95
|
20.80
|
21.60
|
21.43
|
14.76
|
151,300
|
|
|
7/19/2022
|
+0.80 / +3.98%
|
21.50
|
21.50
|
20.20
|
20.90
|
21.11
|
14.28
|
160,900
|
|
|
7/18/2022
|
+1.30 / +6.91%
|
18.00
|
20.10
|
18.00
|
20.10
|
19.67
|
13.74
|
64,100
|
|
|
7/15/2022
|
-0.10 / -0.53%
|
18.20
|
18.80
|
18.20
|
18.80
|
18.31
|
12.85
|
6,700
|
|
|
7/14/2022
|
+1.00 / +5.59%
|
18.90
|
18.90
|
17.90
|
18.90
|
17.95
|
12.92
|
6,300
|
|
|
7/13/2022
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
12.23
|
11,100
|
|
|