|
Closing price on 8/28/2015
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
20.40 |
| Volume |
2,860 |
| Split-adjusted Price |
5.73 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.40
|
20.40
|
20.45
|
5.73
|
2,860
|
|
|
8/27/2015
|
-0.40 / -1.92%
|
20.50
|
20.80
|
20.40
|
20.40
|
20.53
|
5.73
|
3,290
|
|
|
8/26/2015
|
+0.60 / +2.97%
|
20.20
|
20.80
|
20.20
|
20.80
|
20.37
|
5.84
|
1,620
|
|
|
8/25/2015
|
0.00 / 0.00%
|
19.00
|
20.20
|
19.00
|
20.20
|
19.60
|
5.67
|
1,390
|
|
|
8/24/2015
|
-0.60 / -2.88%
|
20.70
|
20.70
|
20.00
|
20.20
|
20.13
|
5.67
|
2,980
|
|
|
8/21/2015
|
-0.10 / -0.48%
|
20.70
|
20.80
|
20.70
|
20.80
|
20.75
|
5.84
|
200
|
|
|
8/20/2015
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.60
|
20.90
|
20.80
|
5.87
|
2,770
|
|
|
8/19/2015
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.70
|
20.90
|
20.74
|
5.87
|
4,340
|
|
|
8/18/2015
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.95
|
5.87
|
260
|
|
|
8/17/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.70
|
21.00
|
20.80
|
5.90
|
10,180
|
|
|
8/14/2015
|
+0.40 / +1.94%
|
20.90
|
21.10
|
20.90
|
21.00
|
20.98
|
5.90
|
2,260
|
|
|
8/13/2015
|
+0.20 / +0.98%
|
20.40
|
20.90
|
20.40
|
20.60
|
20.48
|
5.78
|
4,590
|
|
|
8/12/2015
|
-0.10 / -0.49%
|
20.50
|
20.90
|
20.40
|
20.40
|
20.55
|
5.73
|
710
|
|
|
8/11/2015
|
-0.10 / -0.49%
|
20.50
|
20.90
|
20.50
|
20.50
|
20.60
|
5.76
|
2,010
|
|
|
8/10/2015
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.60
|
20.60
|
20.95
|
5.78
|
2,100
|
|
|
8/7/2015
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.60
|
20.60
|
20.65
|
5.78
|
300
|
|
|
8/6/2015
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.50
|
20.70
|
20.62
|
5.81
|
3,250
|
|
|
8/5/2015
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
5.81
|
1,520
|
|
|
8/4/2015
|
+0.20 / +0.98%
|
20.70
|
21.00
|
20.70
|
20.70
|
20.78
|
5.81
|
710
|
|
|
8/3/2015
|
-0.40 / -1.91%
|
21.20
|
21.20
|
20.30
|
20.50
|
20.67
|
5.76
|
7,210
|
|
|
7/31/2015
|
-0.20 / -0.95%
|
21.00
|
21.20
|
20.50
|
20.90
|
21.06
|
5.87
|
5,080
|
|
|
7/30/2015
|
+0.10 / +0.48%
|
21.10
|
21.30
|
21.00
|
21.10
|
21.23
|
5.92
|
2,120
|
|
|
7/29/2015
|
0.00 / 0.00%
|
21.00
|
21.10
|
21.00
|
21.00
|
21.03
|
5.90
|
5,050
|
|
|
7/28/2015
|
-0.50 / -2.33%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.13
|
5.90
|
7,240
|
|
|
7/27/2015
|
+0.30 / +1.42%
|
21.30
|
21.50
|
21.30
|
21.50
|
21.47
|
6.04
|
1,630
|
|
|
7/24/2015
|
+0.10 / +0.47%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
5.95
|
1,510
|
|
|
7/23/2015
|
-0.40 / -1.86%
|
21.30
|
21.50
|
21.10
|
21.10
|
21.25
|
5.92
|
3,670
|
|
|
7/22/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.30
|
21.50
|
21.45
|
6.04
|
2,650
|
|
|
7/21/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
6.04
|
60
|
|
|
7/20/2015
|
0.00 / 0.00%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.25
|
6.04
|
1,680
|
|
|