|
Closing price on 6/14/2016
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.70 |
| Volume |
352,490 |
| Split-adjusted Price |
11.80 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.78
|
11.80
|
352,490
|
|
|
6/13/2016
|
+0.30 / +2.61%
|
11.70
|
11.90
|
11.40
|
11.80
|
11.62
|
11.80
|
2,042,500
|
|
|
6/10/2016
|
-0.60 / -4.96%
|
12.10
|
12.10
|
11.50
|
11.50
|
11.76
|
11.50
|
915,680
|
|
|
6/9/2016
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.10
|
11.98
|
12.10
|
1,421,620
|
|
|
6/8/2016
|
+0.20 / +1.68%
|
11.80
|
12.20
|
11.70
|
12.10
|
12.03
|
12.10
|
1,685,930
|
|
|
6/7/2016
|
-0.10 / -0.83%
|
12.20
|
12.30
|
11.90
|
11.90
|
12.11
|
11.90
|
1,458,150
|
|
|
6/6/2016
|
+0.70 / +6.19%
|
11.30
|
12.00
|
11.10
|
12.00
|
11.62
|
12.00
|
2,078,010
|
|
|
6/3/2016
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.11
|
11.30
|
1,548,070
|
|
|
6/2/2016
|
+0.10 / +0.90%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.17
|
11.20
|
578,720
|
|
|
6/1/2016
|
+0.10 / +0.91%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
11.10
|
532,220
|
|
|
5/31/2016
|
-0.10 / -0.90%
|
11.10
|
11.30
|
11.00
|
11.00
|
11.15
|
11.00
|
1,720,970
|
|
|
5/30/2016
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.18
|
11.10
|
975,500
|
|
|
5/27/2016
|
+0.30 / +2.73%
|
11.00
|
11.30
|
10.80
|
11.30
|
11.08
|
11.30
|
1,083,900
|
|
|
5/26/2016
|
-0.20 / -1.79%
|
11.30
|
11.60
|
10.90
|
11.00
|
11.18
|
11.00
|
2,142,490
|
|
|
5/25/2016
|
-0.30 / -2.61%
|
11.60
|
11.70
|
11.20
|
11.20
|
11.42
|
11.20
|
1,358,130
|
|
|
5/24/2016
|
-0.20 / -1.71%
|
11.80
|
11.90
|
11.50
|
11.50
|
11.65
|
11.50
|
1,510,550
|
|
|
5/23/2016
|
-0.20 / -1.68%
|
11.90
|
12.20
|
11.70
|
11.70
|
11.88
|
11.70
|
1,697,000
|
|
|
5/20/2016
|
-0.50 / -4.03%
|
12.20
|
12.30
|
11.80
|
11.90
|
11.98
|
11.90
|
2,787,820
|
|
|
5/19/2016
|
-0.20 / -1.59%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.42
|
12.40
|
1,267,530
|
|
|
5/18/2016
|
-0.10 / -0.79%
|
12.60
|
13.00
|
12.60
|
12.60
|
12.80
|
12.60
|
2,684,870
|
|
|
5/17/2016
|
+0.60 / +4.96%
|
12.00
|
12.90
|
11.70
|
12.70
|
12.19
|
12.70
|
4,426,370
|
|
|
5/16/2016
|
+0.40 / +3.42%
|
12.40
|
12.40
|
11.90
|
12.10
|
12.18
|
12.10
|
3,430,990
|
|
|
5/13/2016
|
+0.70 / +6.36%
|
11.30
|
11.70
|
11.20
|
11.70
|
11.60
|
11.70
|
2,829,990
|
|
|
5/12/2016
|
+0.70 / +6.80%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.81
|
11.00
|
1,973,940
|
|
|
5/11/2016
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.32
|
10.30
|
324,070
|
|
|
5/10/2016
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.29
|
10.40
|
203,080
|
|
|
5/9/2016
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.28
|
10.30
|
389,820
|
|
|
5/6/2016
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
10.30
|
470,690
|
|
|
5/5/2016
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.28
|
10.30
|
487,710
|
|
|
5/4/2016
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
10.20
|
294,080
|
|
|
|