Live Quote:
On
|
|
|
Sunday, February 23, 2025 11:03:21 PM - Markets closed
|
|
|
|
|
|
|
|
Closing price on 8/4/2011
|
|
Open |
12.30 |
High |
12.30 |
Low |
12.00 |
Volume |
5,400 |
Split-adjusted Price |
1.39 |
|
|
ST8 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/4/2011
|
-0.50 / -3.91%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.30
|
1.39
|
5,400
|
|
8/3/2011
|
-0.40 / -3.03%
|
13.60
|
13.60
|
12.80
|
12.80
|
12.80
|
1.33
|
660
|
|
8/2/2011
|
+0.40 / +3.13%
|
12.80
|
13.20
|
12.80
|
13.20
|
13.20
|
1.37
|
2,460
|
|
8/1/2011
|
+0.20 / +1.59%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.80
|
1.33
|
1,070
|
|
7/29/2011
|
+0.40 / +3.28%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.31
|
500
|
|
7/28/2011
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
1.27
|
0
|
|
7/27/2011
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.20
|
12.20
|
12.20
|
1.27
|
1,010
|
|
7/26/2011
|
-0.50 / -3.94%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
1.27
|
200
|
|
7/25/2011
|
+0.50 / +4.10%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.70
|
1.32
|
60
|
|
7/22/2011
|
-0.40 / -3.17%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.20
|
1.27
|
1,670
|
|
7/21/2011
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.31
|
80
|
|
7/20/2011
|
-0.20 / -1.55%
|
13.20
|
13.20
|
12.70
|
12.70
|
12.70
|
1.32
|
1,350
|
|
7/19/2011
|
+0.10 / +0.78%
|
12.20
|
12.90
|
12.20
|
12.90
|
12.90
|
1.34
|
150
|
|
7/18/2011
|
+0.20 / +1.59%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.33
|
10
|
|
7/15/2011
|
-0.60 / -4.55%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.60
|
1.31
|
190
|
|
7/14/2011
|
+0.20 / +1.54%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
1.37
|
10
|
|
7/13/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1.35
|
0
|
|
7/12/2011
|
+0.60 / +4.84%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1.35
|
10
|
|
7/11/2011
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.29
|
590
|
|
7/8/2011
|
-0.60 / -4.80%
|
12.30
|
12.30
|
11.90
|
11.90
|
11.90
|
1.24
|
340
|
|
7/7/2011
|
-0.50 / -3.85%
|
13.50
|
13.50
|
12.50
|
12.50
|
12.50
|
1.30
|
1,210
|
|
7/6/2011
|
+0.60 / +4.84%
|
11.80
|
13.00
|
11.80
|
13.00
|
13.00
|
1.35
|
8,410
|
|
7/5/2011
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.29
|
240
|
|
7/4/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
1.24
|
0
|
|
7/1/2011
|
-0.60 / -4.80%
|
12.30
|
12.30
|
11.90
|
11.90
|
11.90
|
1.24
|
6,580
|
|
6/30/2011
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.40
|
12.50
|
12.50
|
1.30
|
3,220
|
|
6/29/2011
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
1.32
|
10
|
|
6/28/2011
|
-0.60 / -4.55%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.31
|
1,920
|
|
6/27/2011
|
+0.20 / +1.54%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
1.37
|
200
|
|
6/24/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1.35
|
400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|