|
Closing price on 9/7/2023
|
|
| Open |
21.95 |
| High |
21.95 |
| Low |
21.70 |
| Volume |
40,100 |
| Split-adjusted Price |
21.80 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/15/2023
|
-0.30 / -1.30%
|
23.00
|
23.00
|
21.95
|
22.80
|
22.32
|
22.80
|
137,000
|
|
|
8/14/2023
|
+0.15 / +0.65%
|
23.00
|
23.20
|
22.95
|
23.10
|
23.00
|
23.10
|
34,100
|
|
|
8/11/2023
|
0.00 / 0.00%
|
22.50
|
23.15
|
22.45
|
22.95
|
22.56
|
22.95
|
737,500
|
|
|
8/10/2023
|
-0.45 / -1.92%
|
22.95
|
23.00
|
22.40
|
22.95
|
22.67
|
22.95
|
39,900
|
|
|
8/9/2023
|
-0.30 / -1.27%
|
24.50
|
24.50
|
22.95
|
23.40
|
23.46
|
23.40
|
78,800
|
|
|
8/8/2023
|
+0.60 / +2.60%
|
23.40
|
24.20
|
23.40
|
23.70
|
23.57
|
23.70
|
647,700
|
|
|
8/7/2023
|
+1.00 / +4.52%
|
22.15
|
23.20
|
22.10
|
23.10
|
22.99
|
23.10
|
432,000
|
|
|
8/4/2023
|
-0.10 / -0.45%
|
21.85
|
22.15
|
21.85
|
22.10
|
21.91
|
22.10
|
275,800
|
|
|
8/3/2023
|
-0.55 / -2.42%
|
22.00
|
22.80
|
21.90
|
22.20
|
22.13
|
22.20
|
216,000
|
|
|
8/2/2023
|
-0.50 / -2.15%
|
22.50
|
22.90
|
21.95
|
22.75
|
22.11
|
22.75
|
206,800
|
|
|
8/1/2023
|
-0.65 / -2.72%
|
23.95
|
23.95
|
22.25
|
23.25
|
22.73
|
23.25
|
213,000
|
|
|
7/31/2023
|
+0.50 / +2.14%
|
23.00
|
24.00
|
21.80
|
23.90
|
22.42
|
23.90
|
252,300
|
|
|
7/28/2023
|
-0.40 / -1.68%
|
23.10
|
24.00
|
23.00
|
23.40
|
23.09
|
23.40
|
114,300
|
|
|
7/27/2023
|
-1.00 / -4.03%
|
24.75
|
24.80
|
23.10
|
23.80
|
23.53
|
23.80
|
270,800
|
|
|
7/26/2023
|
-0.10 / -0.40%
|
24.85
|
24.85
|
24.45
|
24.80
|
24.58
|
24.80
|
43,100
|
|
|