|
Closing price on 9/19/2022
|
|
| Open |
12.10 |
| High |
12.30 |
| Low |
11.90 |
| Volume |
22,600 |
| Split-adjusted Price |
12.00 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2022
|
-0.10 / -0.83%
|
12.10
|
12.30
|
11.90
|
12.00
|
12.01
|
12.00
|
22,600
|
|
|
9/16/2022
|
-0.40 / -3.20%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.21
|
12.10
|
42,700
|
|
|
9/15/2022
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.35
|
12.50
|
12.44
|
12.50
|
10,000
|
|
|
9/14/2022
|
-0.20 / -1.57%
|
12.30
|
12.50
|
12.20
|
12.50
|
12.39
|
12.50
|
13,000
|
|
|
9/13/2022
|
-0.05 / -0.39%
|
12.60
|
12.75
|
12.60
|
12.70
|
12.69
|
12.70
|
17,500
|
|
|
9/12/2022
|
+0.05 / +0.39%
|
12.70
|
12.80
|
12.60
|
12.75
|
12.66
|
12.75
|
12,200
|
|
|
9/9/2022
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.59
|
12.70
|
13,800
|
|
|
9/8/2022
|
-0.05 / -0.39%
|
12.75
|
12.90
|
12.70
|
12.70
|
12.70
|
12.70
|
20,300
|
|
|
9/7/2022
|
-0.25 / -1.92%
|
12.75
|
12.90
|
12.70
|
12.75
|
12.79
|
12.75
|
31,100
|
|
|
9/6/2022
|
-0.30 / -2.26%
|
13.50
|
13.50
|
12.90
|
13.00
|
13.05
|
13.00
|
27,600
|
|
|
9/5/2022
|
+0.30 / +2.31%
|
12.70
|
13.50
|
12.70
|
13.30
|
13.19
|
13.30
|
23,800
|
|
|
8/31/2022
|
+0.05 / +0.39%
|
13.30
|
13.40
|
13.00
|
13.00
|
13.15
|
13.00
|
21,800
|
|
|
8/30/2022
|
-0.75 / -5.47%
|
13.70
|
13.90
|
12.85
|
12.95
|
13.07
|
12.95
|
73,800
|
|
|
8/29/2022
|
-0.35 / -2.49%
|
13.60
|
13.80
|
13.10
|
13.70
|
13.31
|
13.70
|
104,500
|
|
|
8/26/2022
|
-0.15 / -1.06%
|
14.15
|
14.25
|
13.90
|
14.05
|
14.06
|
14.05
|
52,600
|
|
|
8/25/2022
|
-0.10 / -0.70%
|
14.35
|
14.35
|
14.20
|
14.20
|
14.25
|
14.20
|
59,700
|
|
|
8/24/2022
|
-0.30 / -2.05%
|
14.35
|
14.60
|
14.20
|
14.30
|
14.40
|
14.30
|
25,000
|
|
|
8/23/2022
|
+0.20 / +1.39%
|
14.30
|
14.60
|
14.25
|
14.60
|
14.38
|
14.60
|
16,100
|
|
|
8/22/2022
|
+0.10 / +0.70%
|
14.15
|
14.90
|
14.15
|
14.40
|
14.39
|
14.40
|
40,900
|
|
|
8/19/2022
|
-0.20 / -1.38%
|
13.95
|
14.90
|
13.95
|
14.30
|
14.36
|
14.30
|
71,600
|
|
|
8/18/2022
|
-0.50 / -3.33%
|
14.50
|
14.90
|
14.50
|
14.50
|
14.58
|
14.50
|
115,500
|
|
|
8/17/2022
|
-0.30 / -1.96%
|
15.30
|
15.35
|
15.00
|
15.00
|
15.18
|
15.00
|
86,100
|
|
|
8/16/2022
|
-0.30 / -1.92%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.36
|
15.30
|
42,000
|
|
|
8/15/2022
|
+0.15 / +0.97%
|
15.50
|
15.60
|
15.20
|
15.60
|
15.38
|
15.60
|
104,300
|
|
|
8/12/2022
|
-0.25 / -1.59%
|
15.40
|
15.50
|
15.10
|
15.45
|
15.32
|
15.45
|
98,900
|
|
|
8/11/2022
|
-0.10 / -0.63%
|
16.20
|
16.20
|
15.60
|
15.70
|
15.73
|
15.70
|
76,500
|
|
|
8/10/2022
|
-0.50 / -3.07%
|
16.20
|
16.40
|
15.80
|
15.80
|
16.11
|
15.80
|
61,600
|
|
|
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
|
|
|