|
Closing price on 8/11/2016
|
|
| Open |
10.80 |
| High |
10.90 |
| Low |
10.70 |
| Volume |
359,550 |
| Split-adjusted Price |
10.90 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2016
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.79
|
10.90
|
359,550
|
|
|
8/10/2016
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.74
|
10.80
|
195,580
|
|
|
8/9/2016
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.76
|
10.70
|
190,360
|
|
|
8/8/2016
|
-0.10 / -0.91%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.76
|
10.90
|
869,100
|
|
|
8/5/2016
|
+0.50 / +4.76%
|
10.60
|
11.00
|
10.50
|
11.00
|
10.83
|
11.00
|
2,051,050
|
|
|
8/4/2016
|
-0.50 / -4.55%
|
10.90
|
11.00
|
10.50
|
10.50
|
10.75
|
10.50
|
810,520
|
|
|
8/3/2016
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.97
|
11.00
|
416,390
|
|
|
8/2/2016
|
-0.10 / -0.89%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.01
|
11.10
|
821,380
|
|
|
8/1/2016
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.19
|
11.20
|
406,670
|
|
|
7/29/2016
|
+0.10 / +0.89%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.14
|
11.30
|
1,192,360
|
|
|
7/28/2016
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.11
|
11.20
|
750,120
|
|
|
7/27/2016
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.19
|
11.20
|
669,570
|
|
|
7/26/2016
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.10
|
11.20
|
383,560
|
|
|
7/25/2016
|
-0.10 / -0.90%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.07
|
11.00
|
558,160
|
|
|
7/22/2016
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.11
|
11.10
|
1,025,910
|
|
|
7/21/2016
|
+0.10 / +0.89%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.31
|
11.30
|
616,450
|
|
|
7/20/2016
|
-0.40 / -3.45%
|
11.40
|
11.50
|
11.10
|
11.20
|
11.27
|
11.20
|
1,972,550
|
|
|
7/19/2016
|
-0.50 / -4.13%
|
12.10
|
12.20
|
11.50
|
11.60
|
11.78
|
11.60
|
1,118,480
|
|
|
7/18/2016
|
+0.20 / +1.68%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.02
|
12.10
|
1,142,740
|
|
|
7/15/2016
|
+0.40 / +3.48%
|
11.60
|
12.30
|
11.60
|
11.90
|
12.08
|
11.90
|
4,121,930
|
|
|
7/14/2016
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.52
|
11.50
|
1,864,290
|
|
|
7/13/2016
|
+0.30 / +2.68%
|
11.10
|
11.70
|
11.10
|
11.50
|
11.41
|
11.50
|
2,043,090
|
|
|
7/12/2016
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.13
|
11.20
|
501,660
|
|
|
7/11/2016
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.13
|
11.20
|
713,940
|
|
|
7/8/2016
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.16
|
11.20
|
1,046,230
|
|
|
7/7/2016
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.28
|
11.20
|
349,120
|
|
|
7/6/2016
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.31
|
11.30
|
358,400
|
|
|
7/5/2016
|
+0.10 / +0.88%
|
11.30
|
11.60
|
11.20
|
11.40
|
11.41
|
11.40
|
1,166,540
|
|
|
7/4/2016
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.30
|
11.30
|
519,110
|
|
|
7/1/2016
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.25
|
11.30
|
504,630
|
|
|