|
Closing price on 9/26/2017
|
|
| Open |
21.60 |
| High |
22.00 |
| Low |
21.60 |
| Volume |
11,030 |
| Split-adjusted Price |
11.99 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2017
|
+0.50 / +2.33%
|
21.60
|
22.00
|
21.60
|
22.00
|
21.94
|
11.99
|
11,030
|
|
|
9/25/2017
|
0.00 / 0.00%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.43
|
11.71
|
280
|
|
|
9/22/2017
|
-0.50 / -2.27%
|
20.50
|
22.00
|
20.50
|
21.50
|
21.13
|
11.71
|
120
|
|
|
9/21/2017
|
+0.50 / +2.33%
|
21.70
|
22.00
|
21.70
|
22.00
|
21.85
|
11.99
|
3,980
|
|
|
9/20/2017
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
11.71
|
6,300
|
|
|
9/19/2017
|
-0.30 / -1.38%
|
21.40
|
23.20
|
21.40
|
21.50
|
21.51
|
11.71
|
7,440
|
|
|
9/18/2017
|
-0.55 / -2.46%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.90
|
11.88
|
3,350
|
|
|
9/15/2017
|
+0.85 / +3.95%
|
21.50
|
22.35
|
21.50
|
22.35
|
21.56
|
12.18
|
5,010
|
|
|
9/14/2017
|
0.00 / 0.00%
|
21.00
|
22.40
|
21.00
|
21.50
|
21.74
|
11.71
|
9,660
|
|
|
9/13/2017
|
-0.50 / -2.27%
|
21.85
|
21.85
|
21.10
|
21.50
|
21.69
|
11.71
|
1,660
|
|
|
9/12/2017
|
-1.00 / -4.35%
|
24.00
|
24.00
|
22.00
|
22.00
|
22.30
|
11.99
|
4,440
|
|
|
9/11/2017
|
-1.30 / -5.35%
|
24.65
|
24.65
|
23.00
|
23.00
|
23.83
|
12.53
|
610
|
|
|
9/8/2017
|
-0.55 / -2.21%
|
23.50
|
24.55
|
23.40
|
24.30
|
23.93
|
13.24
|
3,050
|
|
|
9/7/2017
|
-0.20 / -0.80%
|
23.50
|
24.85
|
23.30
|
24.85
|
23.34
|
13.54
|
10,710
|
|
|
9/6/2017
|
+0.15 / +0.60%
|
23.20
|
25.05
|
23.20
|
25.05
|
24.13
|
13.65
|
7,120
|
|
|
9/5/2017
|
-0.60 / -2.35%
|
25.50
|
25.50
|
23.80
|
24.90
|
23.85
|
13.57
|
5,200
|
|
|
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
|
|
|