|
Closing price on 9/29/2026
|
|
| Open |
2.05 |
| High |
2.11 |
| Low |
2.03 |
| Volume |
119,700 |
| Split-adjusted Price |
2.05 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2026
|
-0.08 / -3.76%
|
2.05
|
2.11
|
2.03
|
2.05
|
2.07
|
2.05
|
119,700
|
|
|
9/28/2026
|
-0.15 / -6.58%
|
2.30
|
2.30
|
2.13
|
2.13
|
2.14
|
2.13
|
189,400
|
|
|
9/25/2026
|
+0.11 / +5.07%
|
2.17
|
2.29
|
2.17
|
2.28
|
2.25
|
2.28
|
214,800
|
|
|
9/24/2026
|
+0.14 / +6.90%
|
2.03
|
2.17
|
2.03
|
2.17
|
2.13
|
2.17
|
367,800
|
|
|
9/23/2026
|
+0.01 / +0.50%
|
2.02
|
2.03
|
2.00
|
2.03
|
2.03
|
2.03
|
44,200
|
|
|
9/22/2026
|
+0.01 / +0.50%
|
2.00
|
2.02
|
2.00
|
2.02
|
2.01
|
2.02
|
63,400
|
|
|
9/21/2026
|
0.00 / 0.00%
|
2.01
|
2.02
|
1.99
|
2.01
|
2.01
|
2.01
|
44,500
|
|
|
9/18/2026
|
-0.01 / -0.50%
|
2.00
|
2.03
|
1.98
|
2.01
|
2.01
|
2.01
|
52,500
|
|
|
9/17/2026
|
+0.02 / +1.00%
|
2.00
|
2.02
|
1.97
|
2.02
|
2.01
|
2.02
|
47,100
|
|
|
9/16/2026
|
0.00 / 0.00%
|
1.99
|
2.00
|
1.98
|
2.00
|
1.99
|
2.00
|
38,400
|
|
|
9/15/2026
|
+0.02 / +1.01%
|
1.99
|
2.00
|
1.91
|
2.00
|
1.99
|
2.00
|
78,700
|
|
|
9/14/2026
|
-0.02 / -1.00%
|
2.00
|
2.04
|
1.98
|
1.98
|
2.00
|
1.98
|
8,500
|
|
|
9/11/2026
|
0.00 / 0.00%
|
2.00
|
2.03
|
1.99
|
2.00
|
2.01
|
2.00
|
101,200
|
|
|
9/10/2026
|
-0.04 / -1.96%
|
2.05
|
2.05
|
2.00
|
2.00
|
2.01
|
2.00
|
110,800
|
|
|
9/9/2026
|
-0.02 / -0.97%
|
2.06
|
2.07
|
2.03
|
2.04
|
2.06
|
2.04
|
27,000
|
|
|
9/8/2026
|
+0.01 / +0.49%
|
2.05
|
2.06
|
2.03
|
2.06
|
2.04
|
2.06
|
46,400
|
|
|
9/7/2026
|
-0.02 / -0.97%
|
2.07
|
2.08
|
2.03
|
2.05
|
2.04
|
2.05
|
74,800
|
|
|
9/4/2026
|
+0.03 / +1.47%
|
2.08
|
2.09
|
2.04
|
2.07
|
2.05
|
2.07
|
94,400
|
|
|
9/3/2026
|
-0.07 / -3.32%
|
2.09
|
2.10
|
2.04
|
2.04
|
2.07
|
2.04
|
45,000
|
|
|
8/28/2026
|
+0.01 / +0.48%
|
2.10
|
2.15
|
2.08
|
2.11
|
2.09
|
2.11
|
82,200
|
|
|
8/27/2026
|
0.00 / 0.00%
|
2.12
|
2.12
|
2.10
|
2.10
|
2.11
|
2.10
|
49,100
|
|
|
8/26/2026
|
0.00 / 0.00%
|
2.10
|
2.15
|
2.09
|
2.10
|
2.10
|
2.10
|
56,600
|
|
|
8/25/2026
|
-0.04 / -1.87%
|
2.13
|
2.13
|
2.09
|
2.10
|
2.11
|
2.10
|
66,200
|
|
|
8/24/2026
|
-0.03 / -1.38%
|
2.17
|
2.22
|
2.10
|
2.14
|
2.13
|
2.14
|
116,600
|
|
|
8/21/2026
|
+0.08 / +3.83%
|
2.11
|
2.23
|
2.08
|
2.17
|
2.15
|
2.17
|
211,500
|
|
|
8/20/2026
|
-0.01 / -0.48%
|
2.10
|
2.12
|
2.09
|
2.09
|
2.10
|
2.09
|
137,400
|
|
|
8/19/2026
|
-0.04 / -1.87%
|
2.12
|
2.14
|
2.06
|
2.10
|
2.10
|
2.10
|
62,000
|
|
|
8/18/2026
|
+0.01 / +0.47%
|
2.17
|
2.17
|
2.04
|
2.14
|
2.11
|
2.14
|
99,800
|
|
|
8/17/2026
|
-0.16 / -6.99%
|
2.30
|
2.30
|
2.13
|
2.13
|
2.16
|
2.13
|
378,100
|
|
|
8/14/2026
|
-0.01 / -0.43%
|
2.30
|
2.31
|
2.28
|
2.29
|
2.30
|
2.29
|
69,400
|
|
|