|
Closing price on 9/8/2020
|
|
| Open |
9.99 |
| High |
10.10 |
| Low |
9.90 |
| Volume |
4,350 |
| Split-adjusted Price |
6.60 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/17/2020
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
6.66
|
520
|
|
|
8/14/2020
|
+0.15 / +1.49%
|
9.35
|
10.25
|
9.35
|
10.20
|
9.51
|
6.66
|
6,100
|
|
|
8/13/2020
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
6.56
|
0
|
|
|
8/12/2020
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.90
|
10.05
|
10.20
|
6.56
|
980
|
|
|
8/11/2020
|
-0.25 / -2.43%
|
10.50
|
10.50
|
10.05
|
10.05
|
10.28
|
6.56
|
6,060
|
|
|
8/10/2020
|
+0.30 / +3.00%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.00
|
6.73
|
700
|
|
|
8/7/2020
|
+0.10 / +1.01%
|
9.21
|
10.00
|
9.21
|
10.00
|
9.66
|
6.53
|
3,210
|
|
|
8/6/2020
|
-0.10 / -1.00%
|
10.00
|
10.35
|
9.90
|
9.90
|
10.04
|
6.47
|
140
|
|
|
8/5/2020
|
-0.40 / -3.85%
|
10.35
|
10.35
|
10.00
|
10.00
|
10.18
|
6.53
|
370
|
|
|
8/4/2020
|
+0.35 / +3.48%
|
9.35
|
10.45
|
9.35
|
10.40
|
9.89
|
6.79
|
4,840
|
|
|
8/3/2020
|
-0.40 / -3.83%
|
9.72
|
10.40
|
9.72
|
10.05
|
9.97
|
6.56
|
2,480
|
|
|
7/31/2020
|
+0.40 / +3.98%
|
9.35
|
10.45
|
9.35
|
10.45
|
9.52
|
6.82
|
1,890
|
|
|
7/30/2020
|
-0.75 / -6.94%
|
10.80
|
10.80
|
10.05
|
10.05
|
10.08
|
6.56
|
6,350
|
|
|
7/29/2020
|
-0.05 / -0.46%
|
10.10
|
10.80
|
10.10
|
10.80
|
10.45
|
7.05
|
1,340
|
|
|
7/28/2020
|
-0.80 / -6.87%
|
11.65
|
11.65
|
10.85
|
10.85
|
11.03
|
7.09
|
2,630
|
|
|