|
Closing price on 9/9/2025
|
|
| Open |
6.68 |
| High |
6.75 |
| Low |
6.65 |
| Volume |
173,400 |
| Split-adjusted Price |
6.68 |
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2025
|
0.00 / 0.00%
|
6.68
|
6.75
|
6.65
|
6.68
|
6.68
|
6.68
|
173,400
|
|
|
9/8/2025
|
-0.15 / -2.20%
|
6.85
|
6.85
|
6.66
|
6.68
|
6.72
|
6.68
|
303,100
|
|
|
9/5/2025
|
-0.08 / -1.16%
|
6.92
|
6.98
|
6.81
|
6.83
|
6.87
|
6.83
|
199,600
|
|
|
9/4/2025
|
0.00 / 0.00%
|
6.92
|
7.12
|
6.91
|
6.91
|
7.00
|
6.91
|
506,500
|
|
|
9/3/2025
|
+0.23 / +3.44%
|
6.98
|
6.98
|
6.75
|
6.91
|
6.86
|
6.91
|
276,800
|
|
|
8/29/2025
|
-0.02 / -0.30%
|
6.73
|
6.73
|
6.65
|
6.68
|
6.69
|
6.68
|
185,600
|
|
|
8/28/2025
|
0.00 / 0.00%
|
6.70
|
6.75
|
6.65
|
6.70
|
6.68
|
6.70
|
92,500
|
|
|
8/27/2025
|
+0.03 / +0.45%
|
6.68
|
6.75
|
6.62
|
6.70
|
6.69
|
6.70
|
212,300
|
|
|
8/26/2025
|
+0.10 / +1.52%
|
6.61
|
6.68
|
6.51
|
6.67
|
6.59
|
6.67
|
127,600
|
|
|
8/25/2025
|
+0.14 / +2.18%
|
6.73
|
6.73
|
6.48
|
6.57
|
6.56
|
6.57
|
200,200
|
|
|
8/22/2025
|
-0.27 / -4.03%
|
6.70
|
6.72
|
6.40
|
6.43
|
6.50
|
6.43
|
669,900
|
|
|
8/21/2025
|
-0.08 / -1.18%
|
6.80
|
6.80
|
6.68
|
6.70
|
6.72
|
6.70
|
303,800
|
|
|
8/20/2025
|
-0.22 / -3.14%
|
7.00
|
7.00
|
6.70
|
6.78
|
6.76
|
6.78
|
855,300
|
|
|
8/19/2025
|
+0.15 / +2.19%
|
6.89
|
7.00
|
6.86
|
7.00
|
6.94
|
7.00
|
319,500
|
|
|
8/18/2025
|
+0.09 / +1.33%
|
6.75
|
6.86
|
6.75
|
6.85
|
6.81
|
6.85
|
293,400
|
|
|
8/15/2025
|
-0.14 / -2.03%
|
6.90
|
6.95
|
6.74
|
6.76
|
6.81
|
6.76
|
664,800
|
|
|
8/14/2025
|
-0.06 / -0.86%
|
7.01
|
7.05
|
6.81
|
6.90
|
6.93
|
6.90
|
415,000
|
|
|
8/13/2025
|
-0.07 / -1.00%
|
7.03
|
7.05
|
6.85
|
6.96
|
6.95
|
6.96
|
450,800
|
|
|
8/12/2025
|
+0.01 / +0.14%
|
7.06
|
7.29
|
7.00
|
7.03
|
7.12
|
7.03
|
1,231,500
|
|
|
8/11/2025
|
+0.14 / +2.03%
|
6.90
|
7.03
|
6.88
|
7.02
|
6.96
|
7.02
|
564,600
|
|
|
8/8/2025
|
+0.10 / +1.47%
|
6.86
|
6.88
|
6.76
|
6.88
|
6.84
|
6.88
|
421,900
|
|
|
8/7/2025
|
-0.08 / -1.17%
|
6.87
|
6.88
|
6.75
|
6.78
|
6.80
|
6.78
|
333,500
|
|
|
8/6/2025
|
+0.10 / +1.48%
|
6.90
|
6.91
|
6.78
|
6.86
|
6.84
|
6.86
|
266,000
|
|
|
8/5/2025
|
-0.24 / -3.43%
|
7.02
|
7.05
|
6.70
|
6.76
|
6.91
|
6.76
|
805,600
|
|
|
8/4/2025
|
+0.14 / +2.04%
|
6.86
|
7.00
|
6.86
|
7.00
|
6.92
|
7.00
|
310,600
|
|
|
8/1/2025
|
+0.08 / +1.18%
|
6.80
|
6.96
|
6.72
|
6.86
|
6.78
|
6.86
|
277,900
|
|
|
7/31/2025
|
0.00 / 0.00%
|
6.89
|
6.89
|
6.75
|
6.78
|
6.80
|
6.78
|
489,600
|
|
|
7/30/2025
|
+0.06 / +0.89%
|
6.70
|
6.83
|
6.64
|
6.78
|
6.72
|
6.78
|
638,700
|
|
|
7/29/2025
|
-0.50 / -6.93%
|
7.23
|
7.23
|
6.72
|
6.72
|
6.99
|
6.72
|
1,009,800
|
|
|
7/28/2025
|
+0.19 / +2.70%
|
7.01
|
7.26
|
7.01
|
7.22
|
7.19
|
7.22
|
584,300
|
|
|