|
Closing price on 9/28/2023
|
|
| Open |
17.90 |
| High |
18.30 |
| Low |
17.50 |
| Volume |
126,400 |
| Split-adjusted Price |
17.70 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2023
|
-0.20 / -1.12%
|
17.90
|
18.30
|
17.50
|
17.70
|
17.75
|
17.70
|
126,400
|
|
|
9/27/2023
|
-0.40 / -2.19%
|
18.25
|
18.25
|
17.05
|
17.90
|
17.49
|
17.90
|
108,900
|
|
|
9/26/2023
|
-0.15 / -0.81%
|
19.10
|
19.10
|
18.30
|
18.30
|
18.53
|
18.30
|
122,600
|
|
|
9/25/2023
|
-0.55 / -2.89%
|
19.05
|
19.45
|
17.70
|
18.45
|
18.53
|
18.45
|
83,000
|
|
|
9/22/2023
|
-0.35 / -1.81%
|
19.35
|
19.55
|
18.65
|
19.00
|
19.27
|
19.00
|
136,100
|
|
|
9/21/2023
|
+1.05 / +5.74%
|
18.40
|
19.55
|
18.40
|
19.35
|
19.31
|
19.35
|
179,200
|
|
|
9/20/2023
|
-1.15 / -5.91%
|
19.40
|
19.40
|
18.10
|
18.30
|
18.17
|
18.30
|
250,300
|
|
|
9/19/2023
|
-1.45 / -6.94%
|
21.00
|
21.00
|
19.45
|
19.45
|
19.82
|
19.45
|
765,400
|
|
|
9/18/2023
|
-1.05 / -4.78%
|
21.70
|
22.15
|
20.45
|
20.90
|
21.10
|
20.90
|
457,300
|
|
|
9/15/2023
|
0.00 / 0.00%
|
22.45
|
22.45
|
21.75
|
21.95
|
21.93
|
21.95
|
566,900
|
|
|
9/14/2023
|
+0.30 / +1.39%
|
21.80
|
22.40
|
21.60
|
21.95
|
21.89
|
21.95
|
645,600
|
|
|
9/13/2023
|
+0.20 / +0.93%
|
21.50
|
21.80
|
21.50
|
21.65
|
21.67
|
21.65
|
400,500
|
|
|
9/12/2023
|
-0.15 / -0.69%
|
21.50
|
21.80
|
21.45
|
21.45
|
21.49
|
21.45
|
30,700
|
|
|
9/11/2023
|
-0.20 / -0.92%
|
21.60
|
21.90
|
21.60
|
21.60
|
21.66
|
21.60
|
19,000
|
|
|
9/8/2023
|
0.00 / 0.00%
|
21.80
|
21.85
|
21.70
|
21.80
|
21.72
|
21.80
|
32,400
|
|
|
9/7/2023
|
+0.05 / +0.23%
|
21.95
|
21.95
|
21.70
|
21.80
|
21.75
|
21.80
|
40,100
|
|
|
9/6/2023
|
-0.10 / -0.46%
|
21.85
|
21.95
|
21.70
|
21.75
|
21.79
|
21.75
|
37,900
|
|
|
9/5/2023
|
-0.10 / -0.46%
|
21.95
|
22.00
|
21.80
|
21.85
|
21.90
|
21.85
|
72,100
|
|
|
8/31/2023
|
+0.35 / +1.62%
|
21.60
|
22.00
|
21.55
|
21.95
|
21.63
|
21.95
|
28,200
|
|
|
8/30/2023
|
0.00 / 0.00%
|
21.60
|
21.65
|
21.40
|
21.60
|
21.45
|
21.60
|
8,400
|
|
|
8/29/2023
|
0.00 / 0.00%
|
21.80
|
21.90
|
21.50
|
21.60
|
21.53
|
21.60
|
21,600
|
|
|
8/28/2023
|
+0.25 / +1.17%
|
21.60
|
21.60
|
21.30
|
21.60
|
21.46
|
21.60
|
67,000
|
|
|
8/25/2023
|
+0.20 / +0.95%
|
21.20
|
21.70
|
21.10
|
21.35
|
21.17
|
21.35
|
22,500
|
|
|
8/24/2023
|
-0.45 / -2.08%
|
21.10
|
21.70
|
20.95
|
21.15
|
21.01
|
21.15
|
75,500
|
|
|
8/23/2023
|
-0.40 / -1.82%
|
22.00
|
22.45
|
21.00
|
21.60
|
21.19
|
21.60
|
71,400
|
|
|
8/22/2023
|
-0.60 / -2.65%
|
23.50
|
23.50
|
21.65
|
22.00
|
22.45
|
22.00
|
80,600
|
|
|
8/21/2023
|
+1.45 / +6.86%
|
20.95
|
22.60
|
20.95
|
22.60
|
22.02
|
22.60
|
181,900
|
|
|
8/18/2023
|
-1.50 / -6.62%
|
22.85
|
22.85
|
21.10
|
21.15
|
21.57
|
21.15
|
86,800
|
|
|
8/17/2023
|
-0.15 / -0.66%
|
22.95
|
22.95
|
21.75
|
22.65
|
22.25
|
22.65
|
195,100
|
|
|
8/16/2023
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.65
|
22.80
|
22.69
|
22.80
|
14,400
|
|
|