|
Closing price on 9/24/2021
|
|
| Open |
5.50 |
| High |
5.70 |
| Low |
5.30 |
| Volume |
2,581,600 |
| Split-adjusted Price |
5.30 |
There is no data on 9/26/2021. Display data on 9/24/2021 instead.
|
|
DST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2021
|
-0.50 / -8.62%
|
5.50
|
5.70
|
5.30
|
5.30
|
5.33
|
5.30
|
2,581,600
|
|
|
9/23/2021
|
-0.60 / -9.38%
|
6.60
|
6.80
|
5.80
|
5.80
|
6.15
|
5.80
|
3,824,300
|
|
|
9/22/2021
|
+0.50 / +8.47%
|
5.90
|
6.40
|
5.50
|
6.40
|
6.20
|
6.40
|
4,246,800
|
|
|
9/21/2021
|
+0.30 / +5.36%
|
6.00
|
6.00
|
5.20
|
5.90
|
5.53
|
5.90
|
3,242,600
|
|
|
9/20/2021
|
+0.50 / +9.80%
|
5.10
|
5.60
|
4.90
|
5.60
|
5.43
|
5.60
|
3,828,300
|
|
|
9/17/2021
|
+0.10 / +2.00%
|
5.20
|
5.50
|
4.70
|
5.10
|
4.94
|
5.10
|
2,399,500
|
|
|
9/16/2021
|
-0.40 / -7.41%
|
5.40
|
5.50
|
4.90
|
5.00
|
5.09
|
5.00
|
4,092,200
|
|
|
9/15/2021
|
+0.30 / +5.88%
|
5.50
|
5.60
|
5.20
|
5.40
|
5.57
|
5.40
|
5,237,800
|
|
|
9/14/2021
|
+0.40 / +8.51%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.05
|
5.10
|
5,664,800
|
|
|
9/13/2021
|
+0.40 / +9.30%
|
4.30
|
4.70
|
4.30
|
4.70
|
4.61
|
4.70
|
3,007,000
|
|
|
9/10/2021
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.22
|
4.30
|
730,800
|
|
|
9/9/2021
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.00
|
4.20
|
4.17
|
4.20
|
1,816,700
|
|
|
9/8/2021
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.18
|
4.10
|
597,900
|
|
|
9/7/2021
|
-0.30 / -6.67%
|
4.60
|
4.60
|
4.20
|
4.20
|
4.30
|
4.20
|
1,425,300
|
|
|
9/6/2021
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.42
|
4.50
|
2,501,600
|
|
|
9/1/2021
|
+0.10 / +2.38%
|
4.20
|
4.50
|
4.20
|
4.30
|
4.28
|
4.30
|
2,183,700
|
|
|
8/31/2021
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.10
|
4.20
|
4.26
|
4.20
|
1,077,400
|
|
|
8/30/2021
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.11
|
4.20
|
3,098,800
|
|
|
8/27/2021
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.89
|
3.90
|
327,200
|
|
|
8/26/2021
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.91
|
3.90
|
463,700
|
|
|
8/25/2021
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.90
|
4.00
|
453,800
|
|
|
8/24/2021
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.89
|
3.90
|
625,300
|
|
|
8/23/2021
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.91
|
3.90
|
1,036,200
|
|
|
8/20/2021
|
-0.10 / -2.44%
|
4.10
|
4.20
|
3.90
|
4.00
|
4.07
|
4.00
|
2,031,000
|
|
|
8/19/2021
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.03
|
4.10
|
620,300
|
|
|
8/18/2021
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.11
|
4.10
|
792,200
|
|
|
8/17/2021
|
+0.10 / +2.50%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.12
|
4.10
|
1,459,900
|
|
|
8/16/2021
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.02
|
4.00
|
1,077,100
|
|
|
8/13/2021
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.91
|
4.00
|
697,800
|
|
|
8/12/2021
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
746,700
|
|
|
|