|
Closing price on 9/29/2020
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
10.00 |
| Volume |
2,620 |
| Split-adjusted Price |
6.53 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2020
|
-0.05 / -0.50%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.53
|
2,620
|
|
|
9/28/2020
|
+0.05 / +0.50%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
6.56
|
2,110
|
|
|
9/25/2020
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.53
|
2,600
|
|
|
9/24/2020
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.47
|
800
|
|
|
9/23/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.53
|
0
|
|
|
9/22/2020
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
6.53
|
5,900
|
|
|
9/21/2020
|
+0.10 / +1.01%
|
9.99
|
10.00
|
9.90
|
10.00
|
9.91
|
6.53
|
7,470
|
|
|
9/18/2020
|
-0.05 / -0.50%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.47
|
1,260
|
|
|
9/17/2020
|
-0.15 / -1.49%
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
6.50
|
2,500
|
|
|
9/16/2020
|
+0.15 / +1.51%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.60
|
0
|
|
|
9/15/2020
|
-0.15 / -1.49%
|
10.10
|
10.10
|
9.95
|
9.95
|
9.96
|
6.50
|
2,810
|
|
|
9/14/2020
|
+0.20 / +2.02%
|
10.05
|
10.10
|
10.05
|
10.10
|
10.10
|
6.60
|
800
|
|
|
9/11/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.47
|
5,450
|
|
|
9/10/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.47
|
2,990
|
|
|
9/9/2020
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.91
|
6.47
|
3,230
|
|
|
9/8/2020
|
+0.20 / +2.02%
|
9.99
|
10.10
|
9.90
|
10.10
|
10.02
|
6.60
|
4,350
|
|
|
9/7/2020
|
0.00 / 0.00%
|
9.95
|
9.95
|
9.90
|
9.90
|
9.90
|
6.47
|
2,020
|
|
|
9/4/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.47
|
1,000
|
|
|
9/3/2020
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
10.00
|
6.47
|
4,100
|
|
|
9/1/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.53
|
2,550
|
|
|
8/31/2020
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.00
|
10.00
|
10.00
|
6.53
|
800
|
|
|
8/28/2020
|
0.00 / 0.00%
|
10.00
|
10.05
|
9.90
|
10.00
|
9.90
|
6.53
|
3,030
|
|
|
8/27/2020
|
+0.05 / +0.50%
|
10.00
|
10.00
|
9.95
|
10.00
|
9.98
|
6.53
|
4,310
|
|
|
8/26/2020
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.95
|
9.95
|
10.00
|
6.50
|
2,000
|
|
|
8/25/2020
|
-0.35 / -3.43%
|
10.00
|
10.00
|
9.85
|
9.85
|
9.97
|
6.43
|
6,120
|
|
|
8/24/2020
|
0.00 / 0.00%
|
9.85
|
10.20
|
9.85
|
10.20
|
10.15
|
6.66
|
3,940
|
|
|
8/21/2020
|
+0.45 / +4.62%
|
9.95
|
10.20
|
9.90
|
10.20
|
10.04
|
6.66
|
2,290
|
|
|
8/20/2020
|
-0.25 / -2.50%
|
9.75
|
9.75
|
9.75
|
9.75
|
9.75
|
6.37
|
10
|
|
|
8/19/2020
|
-0.20 / -1.96%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.97
|
6.53
|
3,910
|
|
|
8/18/2020
|
0.00 / 0.00%
|
9.88
|
10.20
|
9.88
|
10.20
|
9.95
|
6.66
|
2,010
|
|
|