|
Closing price on 1/24/2025
|
|
| Open |
6.93 |
| High |
7.10 |
| Low |
6.89 |
| Volume |
325,000 |
| Split-adjusted Price |
6.90 |
There is no data on 1/25/2025. Display data on 1/24/2025 instead.
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
-0.03 / -0.43%
|
6.93
|
7.10
|
6.89
|
6.90
|
6.91
|
6.90
|
325,000
|
|
|
1/23/2025
|
+0.03 / +0.43%
|
6.92
|
6.98
|
6.85
|
6.93
|
6.89
|
6.93
|
362,100
|
|
|
1/22/2025
|
0.00 / 0.00%
|
7.00
|
7.01
|
6.87
|
6.90
|
6.91
|
6.90
|
222,400
|
|
|
1/21/2025
|
-0.20 / -2.82%
|
7.07
|
7.20
|
6.90
|
6.90
|
7.03
|
6.90
|
490,600
|
|
|
1/20/2025
|
-0.08 / -1.11%
|
7.21
|
7.30
|
7.06
|
7.10
|
7.14
|
7.10
|
351,600
|
|
|
1/17/2025
|
+0.01 / +0.14%
|
7.18
|
7.34
|
7.17
|
7.18
|
7.21
|
7.18
|
231,100
|
|
|
1/16/2025
|
+0.11 / +1.56%
|
7.16
|
7.37
|
7.11
|
7.17
|
7.21
|
7.17
|
386,800
|
|
|
1/15/2025
|
-0.09 / -1.26%
|
7.15
|
7.30
|
7.06
|
7.06
|
7.10
|
7.06
|
471,200
|
|
|
1/14/2025
|
-0.46 / -6.04%
|
7.61
|
7.70
|
7.15
|
7.15
|
7.26
|
7.15
|
534,500
|
|
|
1/13/2025
|
+0.34 / +4.68%
|
7.77
|
7.77
|
7.50
|
7.61
|
7.73
|
7.61
|
2,107,700
|
|
|
1/10/2025
|
+0.47 / +6.91%
|
7.27
|
7.27
|
7.27
|
7.27
|
7.27
|
7.27
|
654,400
|
|
|
1/9/2025
|
-0.04 / -0.58%
|
6.85
|
6.89
|
6.80
|
6.80
|
6.82
|
6.80
|
121,700
|
|
|
1/8/2025
|
-0.02 / -0.29%
|
6.85
|
6.90
|
6.81
|
6.84
|
6.85
|
6.84
|
99,700
|
|
|
1/7/2025
|
+0.01 / +0.15%
|
6.86
|
6.92
|
6.79
|
6.86
|
6.84
|
6.86
|
112,700
|
|
|
1/6/2025
|
-0.08 / -1.15%
|
6.93
|
7.02
|
6.85
|
6.85
|
6.90
|
6.85
|
155,300
|
|
|
1/3/2025
|
0.00 / 0.00%
|
6.93
|
6.94
|
6.89
|
6.93
|
6.91
|
6.93
|
151,500
|
|
|
1/2/2025
|
+0.02 / +0.29%
|
7.02
|
7.04
|
6.90
|
6.93
|
6.93
|
6.93
|
126,500
|
|
|
12/31/2024
|
-0.17 / -2.40%
|
7.08
|
7.08
|
6.91
|
6.91
|
6.97
|
6.91
|
273,000
|
|
|
12/30/2024
|
-0.01 / -0.14%
|
7.09
|
7.16
|
7.05
|
7.08
|
7.09
|
7.08
|
90,800
|
|
|
12/27/2024
|
-0.07 / -0.98%
|
7.19
|
7.19
|
7.09
|
7.09
|
7.11
|
7.09
|
243,900
|
|
|
12/26/2024
|
+0.04 / +0.56%
|
7.12
|
7.29
|
7.10
|
7.16
|
7.14
|
7.16
|
161,400
|
|
|
12/25/2024
|
+0.10 / +1.42%
|
7.06
|
7.34
|
7.06
|
7.12
|
7.18
|
7.12
|
350,500
|
|
|
12/24/2024
|
-0.20 / -2.77%
|
7.22
|
7.25
|
7.00
|
7.02
|
7.09
|
7.02
|
415,500
|
|
|
12/23/2024
|
-0.13 / -1.77%
|
7.40
|
7.46
|
7.18
|
7.22
|
7.29
|
7.22
|
480,500
|
|
|
12/20/2024
|
+0.20 / +2.80%
|
7.22
|
7.39
|
7.22
|
7.35
|
7.34
|
7.35
|
518,100
|
|
|
12/19/2024
|
+0.11 / +1.56%
|
7.04
|
7.35
|
7.04
|
7.15
|
7.18
|
7.15
|
710,500
|
|
|
12/18/2024
|
+0.15 / +2.18%
|
6.93
|
7.12
|
6.85
|
7.04
|
7.03
|
7.04
|
269,400
|
|
|
12/17/2024
|
-0.05 / -0.72%
|
6.94
|
6.94
|
6.85
|
6.89
|
6.89
|
6.89
|
223,100
|
|
|
12/16/2024
|
+0.02 / +0.29%
|
6.92
|
7.11
|
6.88
|
6.94
|
6.93
|
6.94
|
73,100
|
|
|
12/13/2024
|
-0.08 / -1.14%
|
6.98
|
6.98
|
6.90
|
6.92
|
6.93
|
6.92
|
131,600
|
|
|