|
Closing price on 9/12/2016
|
|
| Open |
31.60 |
| High |
31.60 |
| Low |
31.50 |
| Volume |
7,650 |
| Split-adjusted Price |
11.55 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2016
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.50
|
31.50
|
31.55
|
11.55
|
7,650
|
|
|
9/9/2016
|
+0.10 / +0.32%
|
32.90
|
33.00
|
31.50
|
31.50
|
32.50
|
11.55
|
25,260
|
|
|
9/8/2016
|
+1.50 / +5.02%
|
29.90
|
31.40
|
29.90
|
31.40
|
30.64
|
11.51
|
11,000
|
|
|
9/7/2016
|
-0.10 / -0.33%
|
29.00
|
30.10
|
29.00
|
29.90
|
29.82
|
10.96
|
16,030
|
|
|
9/6/2016
|
-0.10 / -0.33%
|
29.90
|
30.40
|
29.90
|
30.00
|
30.24
|
11.00
|
34,850
|
|
|
9/5/2016
|
-0.50 / -1.63%
|
30.60
|
30.60
|
29.10
|
30.10
|
30.18
|
11.04
|
12,360
|
|
|
9/1/2016
|
0.00 / 0.00%
|
30.60
|
32.60
|
30.50
|
30.60
|
30.72
|
11.22
|
17,060
|
|
|
8/31/2016
|
+2.00 / +6.99%
|
28.60
|
30.60
|
28.50
|
30.60
|
30.41
|
11.22
|
62,390
|
|
|
8/30/2016
|
+1.60 / +5.93%
|
27.00
|
28.80
|
27.00
|
28.60
|
28.03
|
10.49
|
40,140
|
|
|
8/29/2016
|
+0.40 / +1.50%
|
26.20
|
27.00
|
26.20
|
27.00
|
26.76
|
9.90
|
8,930
|
|
|
8/26/2016
|
+0.10 / +0.38%
|
26.00
|
26.90
|
26.00
|
26.60
|
26.57
|
9.75
|
7,790
|
|
|
8/25/2016
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.50
|
26.50
|
26.55
|
9.72
|
14,530
|
|
|
8/24/2016
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.50
|
26.50
|
26.52
|
9.72
|
8,070
|
|
|
8/23/2016
|
+0.60 / +2.32%
|
25.90
|
26.90
|
25.90
|
26.50
|
26.54
|
9.72
|
11,530
|
|
|
8/22/2016
|
+0.10 / +0.39%
|
26.00
|
26.10
|
25.90
|
25.90
|
25.95
|
9.50
|
9,260
|
|
|
8/19/2016
|
+0.70 / +2.79%
|
25.80
|
26.80
|
25.00
|
25.80
|
25.92
|
9.46
|
10,920
|
|
|
8/18/2016
|
-0.40 / -1.57%
|
25.50
|
26.20
|
25.10
|
25.10
|
25.53
|
9.20
|
940
|
|
|
8/17/2016
|
+1.30 / +5.37%
|
24.30
|
25.50
|
24.30
|
25.50
|
24.57
|
9.35
|
12,740
|
|
|
8/16/2016
|
+0.30 / +1.26%
|
23.10
|
24.20
|
23.10
|
24.20
|
23.95
|
8.87
|
54,570
|
|
|
8/15/2016
|
+0.70 / +3.02%
|
23.00
|
23.90
|
22.70
|
23.90
|
23.16
|
8.76
|
23,530
|
|
|
8/12/2016
|
+0.90 / +4.04%
|
22.30
|
23.30
|
22.30
|
23.20
|
22.68
|
8.51
|
8,730
|
|
|
8/11/2016
|
+0.30 / +1.36%
|
22.00
|
23.40
|
22.00
|
22.30
|
22.43
|
8.18
|
11,010
|
|
|
8/10/2016
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.90
|
22.00
|
22.03
|
8.07
|
6,600
|
|
|
8/9/2016
|
+0.10 / +0.45%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
8.10
|
700
|
|
|
8/8/2016
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.07
|
2,200
|
|
|
8/5/2016
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.90
|
22.00
|
21.98
|
8.07
|
3,940
|
|
|
8/4/2016
|
+0.10 / +0.46%
|
22.00
|
22.20
|
21.90
|
22.00
|
21.93
|
8.07
|
3,740
|
|
|
8/3/2016
|
-0.10 / -0.45%
|
22.00
|
22.20
|
21.90
|
21.90
|
22.13
|
8.03
|
3,660
|
|
|
8/2/2016
|
-0.10 / -0.45%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.90
|
8.07
|
1,020
|
|
|
8/1/2016
|
-0.10 / -0.45%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.10
|
8.10
|
8,190
|
|
|