|
Closing price on 2/27/2025
|
|
| Open |
8.79 |
| High |
8.87 |
| Low |
8.45 |
| Volume |
615,300 |
| Split-adjusted Price |
8.52 |
There is no data on 2/28/2025. Display data on 2/27/2025 instead.
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2025
|
-0.16 / -1.84%
|
8.79
|
8.87
|
8.45
|
8.52
|
8.65
|
8.52
|
615,300
|
|
|
2/26/2025
|
+0.56 / +6.90%
|
8.26
|
8.68
|
8.11
|
8.68
|
8.47
|
8.68
|
989,300
|
|
|
2/25/2025
|
-0.53 / -6.13%
|
8.62
|
8.63
|
8.12
|
8.12
|
8.34
|
8.12
|
782,400
|
|
|
2/24/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.30
|
8.65
|
8.63
|
8.65
|
1,260,100
|
|
|
2/21/2025
|
+0.56 / +6.92%
|
8.29
|
8.65
|
8.20
|
8.65
|
8.55
|
8.65
|
2,437,900
|
|
|
2/20/2025
|
+0.52 / +6.87%
|
8.08
|
8.09
|
7.70
|
8.09
|
8.06
|
8.09
|
3,897,400
|
|
|
2/19/2025
|
+0.49 / +6.92%
|
7.08
|
7.57
|
7.02
|
7.57
|
7.38
|
7.57
|
966,600
|
|
|
2/18/2025
|
+0.06 / +0.85%
|
7.03
|
7.13
|
7.02
|
7.08
|
7.06
|
7.08
|
325,800
|
|
|
2/17/2025
|
-0.07 / -0.99%
|
7.09
|
7.11
|
7.00
|
7.02
|
7.05
|
7.02
|
467,400
|
|
|
2/14/2025
|
-0.04 / -0.56%
|
7.15
|
7.16
|
7.06
|
7.09
|
7.09
|
7.09
|
303,800
|
|
|
2/13/2025
|
+0.10 / +1.42%
|
7.03
|
7.17
|
7.01
|
7.13
|
7.11
|
7.13
|
290,700
|
|
|
2/12/2025
|
-0.03 / -0.42%
|
7.06
|
7.09
|
7.01
|
7.03
|
7.04
|
7.03
|
189,100
|
|
|
2/11/2025
|
-0.02 / -0.28%
|
7.10
|
7.16
|
7.02
|
7.06
|
7.06
|
7.06
|
225,300
|
|
|
2/10/2025
|
-0.08 / -1.12%
|
7.18
|
7.20
|
7.02
|
7.08
|
7.06
|
7.08
|
164,000
|
|
|
2/7/2025
|
+0.11 / +1.56%
|
7.30
|
7.34
|
7.10
|
7.16
|
7.24
|
7.16
|
282,900
|
|
|
2/6/2025
|
+0.07 / +1.00%
|
6.99
|
7.09
|
6.99
|
7.05
|
7.04
|
7.05
|
244,000
|
|
|
2/5/2025
|
+0.02 / +0.29%
|
6.96
|
7.01
|
6.96
|
6.98
|
6.98
|
6.98
|
281,500
|
|
|
2/4/2025
|
+0.01 / +0.14%
|
6.99
|
6.99
|
6.91
|
6.96
|
6.96
|
6.96
|
232,500
|
|
|
2/3/2025
|
+0.05 / +0.72%
|
6.95
|
7.05
|
6.92
|
6.95
|
6.96
|
6.95
|
136,200
|
|
|
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
|
|
|