|
Closing price on 8/4/2023
|
|
| Open |
21.85 |
| High |
22.15 |
| Low |
21.85 |
| Volume |
275,800 |
| Split-adjusted Price |
22.10 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/7/2023
|
+0.30 / +1.22%
|
24.05
|
24.80
|
24.05
|
24.80
|
24.27
|
24.80
|
33,200
|
|
|
7/6/2023
|
-0.30 / -1.21%
|
24.80
|
25.30
|
24.50
|
24.50
|
24.78
|
24.50
|
32,000
|
|
|
7/5/2023
|
+0.40 / +1.64%
|
25.15
|
25.15
|
24.40
|
24.80
|
24.60
|
24.80
|
74,100
|
|
|
7/4/2023
|
-0.90 / -3.56%
|
25.50
|
25.50
|
24.20
|
24.40
|
24.75
|
24.40
|
69,800
|
|
|
7/3/2023
|
-0.40 / -1.56%
|
25.60
|
25.60
|
24.95
|
25.30
|
25.27
|
25.30
|
42,100
|
|
|
6/30/2023
|
-0.60 / -2.28%
|
25.90
|
26.30
|
24.95
|
25.70
|
25.48
|
25.70
|
118,200
|
|
|
6/29/2023
|
+1.30 / +5.20%
|
25.00
|
26.75
|
23.35
|
26.30
|
24.39
|
26.30
|
354,700
|
|
|
6/28/2023
|
-0.85 / -3.29%
|
25.85
|
25.85
|
24.95
|
25.00
|
25.31
|
25.00
|
986,400
|
|
|
6/27/2023
|
-1.90 / -6.85%
|
27.75
|
29.25
|
25.85
|
25.85
|
26.01
|
25.85
|
642,100
|
|
|
6/26/2023
|
-2.05 / -6.88%
|
30.75
|
31.50
|
27.75
|
27.75
|
28.56
|
27.75
|
210,600
|
|
|