|
Closing price on 9/13/2021
|
|
| Open |
10.40 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
1,700 |
| Split-adjusted Price |
6.99 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2021
|
+0.20 / +1.90%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.59
|
6.99
|
1,700
|
|
|
9/10/2021
|
+0.45 / +4.48%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.86
|
200
|
|
|
9/9/2021
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
6.56
|
0
|
|
|
9/8/2021
|
-0.35 / -3.37%
|
10.50
|
10.50
|
10.05
|
10.05
|
10.50
|
6.56
|
1,200
|
|
|
9/7/2021
|
+0.10 / +0.97%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
6.79
|
600
|
|
|
9/6/2021
|
+0.10 / +0.98%
|
10.10
|
10.60
|
10.10
|
10.30
|
10.12
|
6.73
|
50,200
|
|
|
9/1/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.66
|
0
|
|
|
8/31/2021
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.00
|
6.66
|
3,800
|
|
|
8/30/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.60
|
5,000
|
|
|
8/27/2021
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.60
|
1,200
|
|
|
8/26/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.66
|
0
|
|
|
8/25/2021
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.10
|
6.66
|
700
|
|
|
8/24/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.53
|
0
|
|
|
8/23/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.53
|
0
|
|
|
8/20/2021
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.53
|
1,000
|
|
|
8/19/2021
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.00
|
6.73
|
500
|
|
|
8/18/2021
|
-0.70 / -6.54%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.32
|
6.53
|
4,900
|
|
|
8/17/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.99
|
0
|
|
|
8/16/2021
|
+0.70 / +7.00%
|
9.40
|
10.70
|
9.40
|
10.70
|
9.78
|
6.99
|
11,900
|
|
|
8/13/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.50
|
6.53
|
800
|
|
|
8/12/2021
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.53
|
700
|
|
|
8/11/2021
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.66
|
1,000
|
|
|
8/10/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.79
|
0
|
|
|
8/9/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.79
|
800
|
|
|
8/6/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.79
|
0
|
|
|
8/5/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.79
|
0
|
|
|
8/4/2021
|
+0.35 / +3.48%
|
9.40
|
10.40
|
9.40
|
10.40
|
10.00
|
6.79
|
600
|
|
|
8/3/2021
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
6.56
|
0
|
|
|
8/2/2021
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
6.56
|
0
|
|
|
7/30/2021
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
6.56
|
0
|
|
|