|
Closing price on 9/1/2017
|
|
| Open |
23.60 |
| High |
25.50 |
| Low |
23.60 |
| Volume |
4,470 |
| Split-adjusted Price |
13.89 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2017
|
+0.50 / +2.00%
|
23.60
|
25.50
|
23.60
|
25.50
|
23.71
|
13.89
|
4,470
|
|
|
8/31/2017
|
+1.00 / +4.17%
|
24.00
|
25.00
|
23.60
|
25.00
|
24.79
|
13.62
|
2,420
|
|
|
8/30/2017
|
-0.20 / -0.83%
|
24.00
|
24.20
|
23.50
|
24.00
|
23.57
|
13.08
|
25,970
|
|
|
8/29/2017
|
-1.20 / -4.72%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
13.19
|
2,000
|
|
|
8/28/2017
|
+0.40 / +1.60%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
13.84
|
550
|
|
|
8/25/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
13.62
|
11,260
|
|
|
8/24/2017
|
-0.90 / -3.47%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
13.62
|
570
|
|
|
8/23/2017
|
+0.25 / +0.97%
|
26.70
|
26.70
|
25.00
|
25.90
|
25.00
|
14.11
|
2,720
|
|
|
8/22/2017
|
+0.05 / +0.20%
|
25.10
|
25.65
|
25.00
|
25.65
|
25.04
|
13.98
|
18,010
|
|
|
8/21/2017
|
-1.20 / -4.48%
|
25.50
|
25.80
|
25.00
|
25.60
|
25.15
|
13.95
|
3,420
|
|
|
8/18/2017
|
-0.10 / -0.37%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
14.60
|
390
|
|
|
8/17/2017
|
+0.40 / +1.51%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
14.66
|
50
|
|
|
8/16/2017
|
+0.70 / +2.71%
|
25.50
|
26.50
|
25.50
|
26.50
|
25.58
|
14.44
|
3,010
|
|
|
8/15/2017
|
+0.05 / +0.19%
|
25.80
|
25.85
|
25.80
|
25.80
|
25.81
|
14.06
|
6,610
|
|
|
8/14/2017
|
-1.05 / -3.92%
|
25.70
|
26.00
|
25.70
|
25.75
|
25.79
|
14.03
|
920
|
|
|
8/11/2017
|
-0.10 / -0.37%
|
25.60
|
26.80
|
25.60
|
26.80
|
26.20
|
14.60
|
20
|
|
|
8/10/2017
|
0.00 / 0.00%
|
26.10
|
26.90
|
26.00
|
26.90
|
26.07
|
14.66
|
2,570
|
|
|
8/9/2017
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.80
|
26.90
|
26.85
|
14.66
|
5,600
|
|
|
8/8/2017
|
+0.10 / +0.37%
|
26.80
|
26.90
|
26.60
|
26.90
|
26.64
|
14.66
|
5,630
|
|
|
8/7/2017
|
-0.20 / -0.74%
|
27.00
|
27.00
|
26.70
|
26.80
|
26.71
|
14.60
|
12,990
|
|
|
8/4/2017
|
+0.20 / +0.75%
|
27.00
|
27.00
|
26.80
|
27.00
|
26.95
|
14.71
|
1,420
|
|
|
8/3/2017
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
14.60
|
0
|
|
|
8/2/2017
|
-0.20 / -0.74%
|
26.90
|
27.00
|
26.80
|
26.80
|
26.91
|
14.60
|
7,580
|
|
|
8/1/2017
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.00
|
27.00
|
27.05
|
14.71
|
2,170
|
|
|
7/31/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
14.71
|
3,300
|
|
|
7/28/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
14.71
|
0
|
|
|
7/27/2017
|
+1.40 / +5.47%
|
26.50
|
27.00
|
26.50
|
27.00
|
26.86
|
14.71
|
9,530
|
|
|
7/26/2017
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
13.95
|
0
|
|
|
7/25/2017
|
-1.40 / -5.19%
|
26.00
|
26.00
|
25.60
|
25.60
|
25.80
|
13.95
|
20
|
|
|
7/24/2017
|
+1.00 / +3.85%
|
27.00
|
27.00
|
26.00
|
27.00
|
26.75
|
14.71
|
30
|
|
|