|
Closing price on 7/19/2022
|
|
| Open |
22.55 |
| High |
23.15 |
| Low |
22.45 |
| Volume |
11,801,000 |
| Split-adjusted Price |
22.95 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2022
|
+0.40 / +1.77%
|
22.55
|
23.15
|
22.45
|
22.95
|
22.71
|
22.95
|
11,801,000
|
|
|
7/18/2022
|
-0.45 / -1.96%
|
23.05
|
23.40
|
22.55
|
22.55
|
22.91
|
22.55
|
14,955,700
|
|
|
7/15/2022
|
-0.30 / -1.29%
|
23.40
|
23.75
|
22.95
|
23.00
|
23.31
|
23.00
|
18,014,600
|
|
|
7/14/2022
|
+0.25 / +1.08%
|
22.90
|
23.35
|
22.80
|
23.30
|
23.04
|
23.30
|
13,011,400
|
|
|
7/13/2022
|
+0.45 / +1.99%
|
22.60
|
23.40
|
22.60
|
23.05
|
23.09
|
23.05
|
17,800,700
|
|
|
7/12/2022
|
+0.55 / +2.49%
|
22.15
|
22.80
|
21.95
|
22.60
|
22.41
|
22.60
|
12,849,100
|
|
|
7/11/2022
|
-0.45 / -2.00%
|
22.25
|
22.45
|
21.65
|
22.05
|
21.97
|
22.05
|
21,170,600
|
|
|
7/8/2022
|
-0.10 / -0.44%
|
23.00
|
23.05
|
22.35
|
22.50
|
22.76
|
22.50
|
19,429,700
|
|
|
7/7/2022
|
+0.10 / +0.44%
|
22.50
|
23.15
|
22.10
|
22.60
|
22.68
|
22.60
|
16,995,900
|
|
|
7/6/2022
|
-0.55 / -2.39%
|
22.60
|
23.40
|
22.45
|
22.50
|
22.83
|
22.50
|
17,725,300
|
|
|
7/5/2022
|
+0.70 / +3.13%
|
22.40
|
23.60
|
22.35
|
23.05
|
22.96
|
23.05
|
30,049,300
|
|
|
7/4/2022
|
+0.35 / +1.59%
|
22.30
|
22.95
|
22.10
|
22.35
|
22.47
|
22.35
|
22,132,700
|
|
|
7/1/2022
|
+0.50 / +2.33%
|
21.40
|
22.05
|
20.70
|
22.00
|
21.20
|
22.00
|
16,899,800
|
|
|
6/30/2022
|
-1.10 / -4.87%
|
22.55
|
22.75
|
21.50
|
21.50
|
22.05
|
21.50
|
23,889,800
|
|
|
6/29/2022
|
+0.05 / +0.22%
|
22.10
|
23.30
|
22.10
|
22.60
|
22.74
|
22.60
|
13,808,600
|
|
|
6/28/2022
|
+1.05 / +4.88%
|
21.50
|
22.80
|
21.35
|
22.55
|
22.32
|
22.55
|
25,947,500
|
|
|
6/27/2022
|
+0.30 / +1.42%
|
21.40
|
21.75
|
21.15
|
21.50
|
21.48
|
21.50
|
10,626,600
|
|
|
6/24/2022
|
-0.10 / -0.47%
|
21.30
|
21.80
|
21.05
|
21.20
|
21.46
|
21.20
|
11,596,900
|
|
|
6/23/2022
|
+0.80 / +3.90%
|
20.15
|
21.70
|
20.15
|
21.30
|
20.91
|
21.30
|
15,465,200
|
|
|
6/22/2022
|
+1.30 / +6.77%
|
19.70
|
20.50
|
19.60
|
20.50
|
20.12
|
20.50
|
10,743,900
|
|
|
6/21/2022
|
+0.35 / +1.86%
|
18.85
|
19.60
|
18.70
|
19.20
|
19.24
|
19.20
|
10,840,400
|
|
|
6/20/2022
|
-1.40 / -6.91%
|
20.30
|
20.55
|
18.85
|
18.85
|
19.60
|
18.85
|
17,644,800
|
|
|
6/17/2022
|
-0.75 / -3.57%
|
20.50
|
20.50
|
19.80
|
20.25
|
20.09
|
20.25
|
16,091,300
|
|
|
6/16/2022
|
+0.30 / +1.45%
|
21.10
|
21.25
|
20.80
|
21.00
|
21.03
|
21.00
|
11,477,300
|
|
|
6/15/2022
|
-0.20 / -0.96%
|
21.00
|
21.05
|
19.95
|
20.70
|
20.45
|
20.70
|
15,562,200
|
|
|
6/14/2022
|
+0.30 / +1.46%
|
20.35
|
21.25
|
20.35
|
20.90
|
20.77
|
20.90
|
16,011,100
|
|
|
6/13/2022
|
-1.30 / -5.94%
|
21.05
|
21.60
|
20.50
|
20.60
|
20.93
|
20.60
|
16,680,200
|
|
|
6/10/2022
|
-0.40 / -1.79%
|
21.80
|
22.70
|
21.75
|
21.90
|
22.22
|
21.90
|
20,166,000
|
|
|
6/9/2022
|
+0.70 / +3.24%
|
22.25
|
22.35
|
21.70
|
22.30
|
22.02
|
22.30
|
19,691,900
|
|
|
6/8/2022
|
+1.40 / +6.93%
|
20.40
|
21.60
|
20.30
|
21.60
|
21.17
|
21.60
|
11,493,800
|
|
|
|