|
Closing price on 8/9/2022
|
|
| Open |
15.10 |
| High |
16.30 |
| Low |
15.10 |
| Volume |
279,300 |
| Split-adjusted Price |
16.30 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/12/2022
|
-0.10 / -0.56%
|
19.00
|
19.00
|
17.90
|
17.90
|
18.17
|
12.23
|
1,100
|
|
|
7/11/2022
|
0.00 / 0.00%
|
17.95
|
18.00
|
17.90
|
18.00
|
17.99
|
12.30
|
6,400
|
|
|
7/8/2022
|
+0.30 / +1.69%
|
17.60
|
18.10
|
17.60
|
18.00
|
17.75
|
12.30
|
3,100
|
|
|
7/7/2022
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.65
|
12.10
|
1,900
|
|
|
7/6/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.00
|
17.70
|
17.39
|
12.10
|
24,800
|
|
|
7/5/2022
|
+0.20 / +1.14%
|
17.10
|
17.70
|
17.10
|
17.70
|
17.47
|
12.10
|
3,000
|
|
|
7/4/2022
|
-0.35 / -1.96%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.95
|
11.96
|
1,100
|
|
|
7/1/2022
|
+0.15 / +0.85%
|
17.70
|
17.85
|
17.70
|
17.85
|
17.79
|
12.20
|
500
|
|
|
6/30/2022
|
-0.10 / -0.56%
|
19.00
|
19.00
|
17.35
|
17.70
|
17.44
|
12.10
|
9,700
|
|
|
6/29/2022
|
+0.80 / +4.71%
|
17.00
|
18.00
|
17.00
|
17.80
|
17.15
|
12.16
|
7,900
|
|
|