|
Closing price on 8/5/2024
|
|
| Open |
7.90 |
| High |
8.00 |
| Low |
7.42 |
| Volume |
495,200 |
| Split-adjusted Price |
7.42 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2024
|
-0.55 / -6.90%
|
7.90
|
8.00
|
7.42
|
7.42
|
7.65
|
7.42
|
495,200
|
|
|
8/2/2024
|
-0.20 / -2.45%
|
8.02
|
8.17
|
7.78
|
7.97
|
7.93
|
7.97
|
509,600
|
|
|
8/1/2024
|
+0.09 / +1.11%
|
8.64
|
8.64
|
8.14
|
8.17
|
8.34
|
8.17
|
728,800
|
|
|
7/31/2024
|
+0.52 / +6.88%
|
7.65
|
8.08
|
7.56
|
8.08
|
7.84
|
8.08
|
511,900
|
|
|
7/30/2024
|
-0.07 / -0.92%
|
7.63
|
7.63
|
7.54
|
7.56
|
7.59
|
7.56
|
328,100
|
|
|
7/29/2024
|
-0.03 / -0.39%
|
7.68
|
7.84
|
7.62
|
7.63
|
7.66
|
7.63
|
285,000
|
|
|
7/26/2024
|
-0.10 / -1.29%
|
7.90
|
7.90
|
7.66
|
7.66
|
7.76
|
7.66
|
188,500
|
|
|
7/25/2024
|
+0.04 / +0.52%
|
7.70
|
7.96
|
7.60
|
7.76
|
7.71
|
7.76
|
146,700
|
|
|
7/24/2024
|
-0.10 / -1.28%
|
7.80
|
7.85
|
7.61
|
7.72
|
7.72
|
7.72
|
280,000
|
|
|
7/23/2024
|
-0.02 / -0.26%
|
7.89
|
8.14
|
7.82
|
7.82
|
7.92
|
7.82
|
144,100
|
|
|
7/22/2024
|
-0.25 / -3.09%
|
8.10
|
8.25
|
7.79
|
7.84
|
7.90
|
7.84
|
303,600
|
|
|
7/19/2024
|
-0.23 / -2.76%
|
8.32
|
8.39
|
8.00
|
8.09
|
8.19
|
8.09
|
289,700
|
|
|
7/18/2024
|
-0.08 / -0.95%
|
8.46
|
8.62
|
8.20
|
8.32
|
8.33
|
8.32
|
254,600
|
|
|
7/17/2024
|
-0.28 / -3.23%
|
8.77
|
8.77
|
8.30
|
8.40
|
8.54
|
8.40
|
440,400
|
|
|
7/16/2024
|
+0.02 / +0.23%
|
8.68
|
8.78
|
8.66
|
8.68
|
8.69
|
8.68
|
251,600
|
|
|
7/15/2024
|
0.00 / 0.00%
|
8.66
|
8.78
|
8.65
|
8.66
|
8.69
|
8.66
|
281,400
|
|
|
7/12/2024
|
-0.06 / -0.69%
|
8.81
|
8.81
|
8.65
|
8.66
|
8.69
|
8.66
|
195,000
|
|
|
7/11/2024
|
+0.02 / +0.23%
|
8.70
|
8.82
|
8.70
|
8.72
|
8.75
|
8.72
|
283,800
|
|
|
7/10/2024
|
+0.04 / +0.46%
|
8.61
|
8.80
|
8.61
|
8.70
|
8.72
|
8.70
|
249,900
|
|
|
7/9/2024
|
-0.20 / -2.26%
|
8.86
|
8.86
|
8.50
|
8.66
|
8.66
|
8.66
|
819,600
|
|
|
7/8/2024
|
-0.13 / -1.45%
|
9.00
|
9.00
|
8.83
|
8.86
|
8.91
|
8.86
|
744,800
|
|
|
7/5/2024
|
-0.03 / -0.33%
|
9.06
|
9.08
|
8.93
|
8.99
|
9.00
|
8.99
|
475,600
|
|
|
7/4/2024
|
-0.04 / -0.44%
|
9.06
|
9.09
|
9.00
|
9.02
|
9.02
|
9.02
|
230,800
|
|
|
7/3/2024
|
-0.02 / -0.22%
|
9.08
|
9.10
|
9.01
|
9.06
|
9.04
|
9.06
|
342,000
|
|
|
7/2/2024
|
+0.03 / +0.33%
|
9.07
|
9.09
|
8.96
|
9.08
|
9.02
|
9.08
|
780,000
|
|
|
7/1/2024
|
-0.08 / -0.88%
|
9.08
|
9.19
|
8.95
|
9.05
|
9.04
|
9.05
|
378,700
|
|
|
6/28/2024
|
-0.37 / -3.89%
|
9.70
|
9.70
|
9.11
|
9.13
|
9.43
|
9.13
|
880,300
|
|
|
6/27/2024
|
+0.41 / +4.51%
|
9.17
|
9.69
|
9.16
|
9.50
|
9.51
|
9.50
|
1,329,000
|
|
|
6/26/2024
|
0.00 / 0.00%
|
9.10
|
9.18
|
8.98
|
9.09
|
9.08
|
9.09
|
562,500
|
|
|
6/25/2024
|
-0.11 / -1.20%
|
9.20
|
9.24
|
9.04
|
9.09
|
9.09
|
9.09
|
345,200
|
|
|