|
Closing price on 5/19/2025
|
|
| Open |
6.57 |
| High |
6.60 |
| Low |
6.49 |
| Volume |
231,600 |
| Split-adjusted Price |
6.49 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2025
|
-0.08 / -1.22%
|
6.57
|
6.60
|
6.49
|
6.49
|
6.52
|
6.49
|
231,600
|
|
|
5/16/2025
|
-0.04 / -0.61%
|
6.61
|
6.72
|
6.55
|
6.57
|
6.61
|
6.57
|
261,300
|
|
|
5/15/2025
|
+0.01 / +0.15%
|
6.60
|
6.65
|
6.51
|
6.61
|
6.58
|
6.61
|
312,600
|
|
|
5/14/2025
|
0.00 / 0.00%
|
6.60
|
6.63
|
6.55
|
6.60
|
6.58
|
6.60
|
198,200
|
|
|
5/13/2025
|
+0.07 / +1.07%
|
6.65
|
6.65
|
6.55
|
6.60
|
6.59
|
6.60
|
284,400
|
|
|
5/12/2025
|
+0.01 / +0.15%
|
6.78
|
6.78
|
6.52
|
6.53
|
6.58
|
6.53
|
265,300
|
|
|
5/9/2025
|
+0.12 / +1.88%
|
6.41
|
6.55
|
6.41
|
6.52
|
6.49
|
6.52
|
508,300
|
|
|
5/8/2025
|
+0.04 / +0.63%
|
6.42
|
6.42
|
6.36
|
6.40
|
6.38
|
6.40
|
190,700
|
|
|
5/7/2025
|
-0.03 / -0.47%
|
6.30
|
6.44
|
6.30
|
6.36
|
6.39
|
6.36
|
199,000
|
|
|
5/6/2025
|
+0.05 / +0.79%
|
6.35
|
6.47
|
6.35
|
6.39
|
6.39
|
6.39
|
148,400
|
|
|
5/5/2025
|
-0.15 / -2.31%
|
6.43
|
6.49
|
6.26
|
6.34
|
6.34
|
6.34
|
785,000
|
|
|
4/29/2025
|
-0.07 / -1.07%
|
6.58
|
6.58
|
6.49
|
6.49
|
6.54
|
6.49
|
200,700
|
|
|
4/28/2025
|
-0.05 / -0.76%
|
6.62
|
6.63
|
6.52
|
6.56
|
6.56
|
6.56
|
106,100
|
|
|
4/25/2025
|
+0.16 / +2.48%
|
6.50
|
6.80
|
6.45
|
6.61
|
6.64
|
6.61
|
454,700
|
|
|
4/24/2025
|
-0.02 / -0.31%
|
6.57
|
6.57
|
6.41
|
6.45
|
6.47
|
6.45
|
123,800
|
|
|
4/23/2025
|
+0.04 / +0.62%
|
6.60
|
6.60
|
6.40
|
6.47
|
6.43
|
6.47
|
470,200
|
|
|
4/22/2025
|
-0.30 / -4.46%
|
6.69
|
6.81
|
6.26
|
6.43
|
6.52
|
6.43
|
680,300
|
|
|
4/21/2025
|
-0.07 / -1.03%
|
6.80
|
6.86
|
6.72
|
6.73
|
6.79
|
6.73
|
167,200
|
|
|
4/18/2025
|
+0.31 / +4.78%
|
6.60
|
6.93
|
6.51
|
6.80
|
6.81
|
6.80
|
956,000
|
|
|
4/17/2025
|
-0.12 / -1.82%
|
6.60
|
6.60
|
6.40
|
6.49
|
6.48
|
6.49
|
280,100
|
|
|
4/16/2025
|
0.00 / 0.00%
|
6.55
|
6.69
|
6.53
|
6.61
|
6.58
|
6.61
|
243,300
|
|
|
4/15/2025
|
-0.10 / -1.49%
|
6.70
|
6.85
|
6.60
|
6.61
|
6.71
|
6.61
|
445,800
|
|
|
4/14/2025
|
+0.18 / +2.76%
|
6.54
|
6.72
|
6.54
|
6.71
|
6.64
|
6.71
|
278,300
|
|
|
4/11/2025
|
+0.05 / +0.77%
|
6.79
|
6.79
|
6.10
|
6.53
|
6.45
|
6.53
|
898,300
|
|
|
4/10/2025
|
+0.42 / +6.93%
|
6.48
|
6.48
|
6.48
|
6.48
|
6.48
|
6.48
|
193,900
|
|
|
4/9/2025
|
-0.45 / -6.91%
|
6.06
|
6.24
|
6.06
|
6.06
|
6.06
|
6.06
|
876,800
|
|
|
4/8/2025
|
-0.49 / -7.00%
|
6.51
|
6.96
|
6.51
|
6.51
|
6.51
|
6.51
|
696,300
|
|
|
4/4/2025
|
-0.18 / -2.51%
|
6.68
|
7.02
|
6.68
|
7.00
|
6.72
|
7.00
|
1,128,700
|
|
|
4/3/2025
|
-0.54 / -6.99%
|
7.20
|
7.37
|
7.18
|
7.18
|
7.22
|
7.18
|
835,000
|
|
|
4/2/2025
|
+0.23 / +3.07%
|
7.51
|
7.84
|
7.50
|
7.72
|
7.67
|
7.72
|
532,600
|
|
|