|
Closing price on 10/31/2025
|
|
| Open |
5.84 |
| High |
5.92 |
| Low |
5.80 |
| Volume |
104,700 |
| Split-adjusted Price |
5.80 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2025
|
-0.03 / -0.51%
|
5.84
|
5.92
|
5.80
|
5.80
|
5.83
|
5.80
|
104,700
|
|
|
10/30/2025
|
+0.13 / +2.28%
|
6.00
|
6.00
|
5.80
|
5.83
|
5.87
|
5.83
|
247,400
|
|
|
10/29/2025
|
+0.07 / +1.24%
|
5.64
|
5.74
|
5.63
|
5.70
|
5.69
|
5.70
|
128,400
|
|
|
10/28/2025
|
+0.02 / +0.36%
|
5.61
|
5.66
|
5.60
|
5.63
|
5.62
|
5.63
|
42,400
|
|
|
10/27/2025
|
+0.01 / +0.18%
|
5.70
|
5.70
|
5.60
|
5.61
|
5.62
|
5.61
|
59,200
|
|
|
10/24/2025
|
-0.13 / -2.27%
|
5.70
|
5.73
|
5.60
|
5.60
|
5.65
|
5.60
|
35,900
|
|
|
10/23/2025
|
+0.06 / +1.06%
|
5.70
|
5.80
|
5.67
|
5.73
|
5.74
|
5.73
|
47,600
|
|
|
10/22/2025
|
+0.06 / +1.07%
|
5.60
|
5.68
|
5.58
|
5.67
|
5.62
|
5.67
|
110,500
|
|
|
10/21/2025
|
+0.05 / +0.90%
|
5.64
|
5.75
|
5.54
|
5.61
|
5.59
|
5.61
|
105,400
|
|
|
10/20/2025
|
-0.23 / -3.97%
|
5.79
|
6.09
|
5.54
|
5.56
|
5.76
|
5.56
|
178,700
|
|
|
10/17/2025
|
+0.02 / +0.35%
|
5.77
|
5.79
|
5.66
|
5.79
|
5.70
|
5.79
|
238,100
|
|
|
10/16/2025
|
-0.28 / -4.63%
|
6.06
|
6.08
|
5.63
|
5.77
|
5.76
|
5.77
|
479,900
|
|
|
10/15/2025
|
-0.05 / -0.82%
|
6.17
|
6.19
|
6.04
|
6.05
|
6.09
|
6.05
|
82,800
|
|
|
10/14/2025
|
-0.13 / -2.09%
|
6.32
|
6.32
|
6.06
|
6.10
|
6.16
|
6.10
|
339,500
|
|
|
10/13/2025
|
-0.19 / -2.96%
|
6.24
|
6.37
|
6.21
|
6.23
|
6.28
|
6.23
|
307,200
|
|
|
10/10/2025
|
-0.02 / -0.31%
|
6.41
|
6.43
|
6.32
|
6.42
|
6.39
|
6.42
|
340,900
|
|
|
10/9/2025
|
-0.06 / -0.92%
|
6.41
|
6.50
|
6.40
|
6.44
|
6.44
|
6.44
|
89,400
|
|
|
10/8/2025
|
+0.11 / +1.72%
|
6.45
|
6.50
|
6.36
|
6.50
|
6.41
|
6.50
|
144,500
|
|
|
10/7/2025
|
-0.06 / -0.93%
|
6.45
|
6.49
|
6.37
|
6.39
|
6.41
|
6.39
|
48,300
|
|
|
10/6/2025
|
+0.12 / +1.90%
|
6.27
|
6.48
|
6.27
|
6.45
|
6.39
|
6.45
|
93,300
|
|
|
10/3/2025
|
-0.17 / -2.62%
|
6.50
|
6.50
|
6.20
|
6.33
|
6.37
|
6.33
|
365,900
|
|
|
10/2/2025
|
-0.10 / -1.52%
|
6.60
|
6.64
|
6.50
|
6.50
|
6.52
|
6.50
|
213,100
|
|
|
10/1/2025
|
-0.01 / -0.15%
|
6.61
|
6.61
|
6.55
|
6.60
|
6.57
|
6.60
|
104,200
|
|
|
9/30/2025
|
-0.04 / -0.60%
|
6.69
|
6.69
|
6.53
|
6.61
|
6.58
|
6.61
|
192,800
|
|
|
9/29/2025
|
+0.01 / +0.15%
|
6.61
|
6.72
|
6.60
|
6.65
|
6.65
|
6.65
|
171,900
|
|
|
9/26/2025
|
-0.05 / -0.75%
|
6.69
|
6.69
|
6.61
|
6.64
|
6.64
|
6.64
|
223,600
|
|
|
9/25/2025
|
0.00 / 0.00%
|
6.73
|
6.73
|
6.63
|
6.69
|
6.68
|
6.69
|
67,500
|
|
|
9/24/2025
|
-0.01 / -0.15%
|
6.70
|
6.70
|
6.61
|
6.69
|
6.66
|
6.69
|
56,800
|
|
|
9/23/2025
|
+0.06 / +0.90%
|
6.64
|
6.70
|
6.61
|
6.70
|
6.66
|
6.70
|
111,000
|
|
|
9/22/2025
|
-0.01 / -0.15%
|
6.68
|
6.69
|
6.60
|
6.64
|
6.64
|
6.64
|
228,000
|
|
|