|
|
Closing price on 11/15/2021
|
|
| Open |
13.60 |
| High |
13.80 |
| Low |
13.60 |
| Volume |
39,400 |
| Split-adjusted Price |
9.43 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2021
|
+0.90 / +6.98%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.76
|
9.43
|
39,400
|
|
|
11/12/2021
|
+0.85 / +6.72%
|
12.50
|
13.50
|
12.50
|
13.50
|
13.21
|
8.82
|
53,400
|
|
|
11/11/2021
|
-0.15 / -1.17%
|
12.95
|
12.95
|
12.50
|
12.65
|
12.75
|
8.26
|
14,900
|
|
|
11/10/2021
|
+0.20 / +1.59%
|
12.60
|
12.95
|
12.40
|
12.80
|
12.84
|
8.36
|
6,700
|
|
|
11/9/2021
|
+0.10 / +0.80%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.63
|
8.23
|
3,400
|
|
|
11/8/2021
|
+0.20 / +1.63%
|
13.00
|
13.00
|
12.40
|
12.50
|
12.75
|
8.16
|
34,500
|
|
|
11/5/2021
|
+0.80 / +6.96%
|
11.60
|
12.30
|
11.60
|
12.30
|
12.24
|
8.03
|
13,400
|
|
|
11/4/2021
|
+0.25 / +2.22%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.37
|
7.51
|
8,900
|
|
|
11/3/2021
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.25
|
11.25
|
7.35
|
2,400
|
|
|
11/2/2021
|
-0.15 / -1.32%
|
11.30
|
11.40
|
11.20
|
11.25
|
11.32
|
7.35
|
5,300
|
|
|
11/1/2021
|
+0.20 / +1.79%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.32
|
7.44
|
2,600
|
|
|
10/29/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.31
|
0
|
|
|
10/28/2021
|
+0.40 / +3.70%
|
10.85
|
11.20
|
10.80
|
11.20
|
11.20
|
7.31
|
800
|
|
|
10/27/2021
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.83
|
7.05
|
1,000
|
|
|
10/26/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.12
|
3,300
|
|
|
10/25/2021
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.99
|
7.12
|
7,600
|
|
|
10/22/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.18
|
300
|
|
|
10/21/2021
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.18
|
300
|
|
|
10/20/2021
|
-0.70 / -6.03%
|
11.00
|
11.05
|
10.90
|
10.90
|
10.90
|
7.12
|
8,000
|
|
|
10/19/2021
|
+0.60 / +5.45%
|
10.95
|
11.60
|
10.95
|
11.60
|
10.95
|
7.58
|
400
|
|
|
10/18/2021
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.10
|
7.18
|
1,400
|
|
|
10/15/2021
|
+0.35 / +3.26%
|
10.80
|
11.10
|
10.80
|
11.10
|
10.95
|
7.25
|
2,100
|
|
|
10/14/2021
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
7.02
|
1,200
|
|
|
10/13/2021
|
+0.35 / +3.37%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
7.02
|
100
|
|
|
10/12/2021
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
6.79
|
200
|
|
|
10/11/2021
|
0.00 / 0.00%
|
10.75
|
10.80
|
10.75
|
10.80
|
10.80
|
7.05
|
700
|
|
|
10/8/2021
|
-0.05 / -0.46%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.05
|
600
|
|
|
10/7/2021
|
-0.10 / -0.91%
|
10.50
|
10.85
|
10.50
|
10.85
|
10.50
|
7.09
|
200
|
|
|
10/6/2021
|
+0.35 / +3.30%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
7.15
|
100
|
|
|
10/5/2021
|
-0.70 / -6.19%
|
10.65
|
10.65
|
10.60
|
10.60
|
10.60
|
6.92
|
800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|