|
Closing price on 9/20/2018
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
18.60 |
| Volume |
2,200 |
| Split-adjusted Price |
10.24 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2018
|
+0.20 / +1.08%
|
18.80
|
18.80
|
18.60
|
18.80
|
18.64
|
10.24
|
2,200
|
|
|
9/19/2018
|
-0.20 / -1.06%
|
18.80
|
18.80
|
18.20
|
18.60
|
18.60
|
10.13
|
1,100
|
|
|
9/18/2018
|
-0.20 / -1.05%
|
18.40
|
18.80
|
18.40
|
18.80
|
18.80
|
10.24
|
20
|
|
|
9/17/2018
|
-0.40 / -2.06%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.20
|
10.35
|
5,010
|
|
|
9/14/2018
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.40
|
10.57
|
6,700
|
|
|
9/13/2018
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.45
|
10.63
|
9,820
|
|
|
9/12/2018
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.20
|
19.40
|
19.42
|
10.57
|
8,340
|
|
|
9/11/2018
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.95
|
19.50
|
19.43
|
10.63
|
11,530
|
|
|
9/10/2018
|
+0.35 / +1.83%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.01
|
10.63
|
1,210
|
|
|
9/7/2018
|
+0.95 / +5.22%
|
18.40
|
19.45
|
18.40
|
19.15
|
18.97
|
10.43
|
10,330
|
|
|
9/6/2018
|
+0.20 / +1.11%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.10
|
9.92
|
5,280
|
|
|
9/5/2018
|
+0.40 / +2.27%
|
17.70
|
18.00
|
17.70
|
18.00
|
17.96
|
9.81
|
4,120
|
|
|
9/4/2018
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.59
|
3,840
|
|
|
8/31/2018
|
+0.20 / +1.15%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.55
|
9.59
|
2,200
|
|
|
8/30/2018
|
+0.90 / +5.45%
|
17.40
|
17.65
|
17.40
|
17.40
|
17.47
|
9.48
|
7,270
|
|
|
8/29/2018
|
-0.80 / -4.62%
|
16.50
|
17.50
|
16.50
|
16.50
|
17.38
|
8.99
|
19,910
|
|
|
8/28/2018
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.43
|
0
|
|
|
8/27/2018
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.43
|
6,110
|
|
|
8/24/2018
|
+0.50 / +2.98%
|
16.90
|
17.95
|
16.90
|
17.30
|
17.21
|
9.43
|
4,940
|
|
|
8/23/2018
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.15
|
10
|
|
|
8/22/2018
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.15
|
3,800
|
|
|
8/21/2018
|
+0.20 / +1.21%
|
16.70
|
17.65
|
16.70
|
16.70
|
16.97
|
9.10
|
2,180
|
|
|
8/20/2018
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.99
|
20
|
|
|
8/17/2018
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.88
|
0
|
|
|
8/16/2018
|
-0.40 / -2.40%
|
16.25
|
16.40
|
16.25
|
16.30
|
16.32
|
8.88
|
4,290
|
|
|
8/15/2018
|
-0.40 / -2.34%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
9.10
|
1,140
|
|
|
8/14/2018
|
+0.10 / +0.59%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
9.32
|
20
|
|
|
8/13/2018
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.26
|
10
|
|
|
8/10/2018
|
-0.90 / -5.17%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.99
|
680
|
|
|
8/9/2018
|
+0.40 / +2.35%
|
16.90
|
17.40
|
16.90
|
17.40
|
17.15
|
9.48
|
220
|
|
|