|
Closing price on 1/3/2017
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.40 |
| Volume |
0 |
| Split-adjusted Price |
9.40 |
|
|
STT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2017
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0
|
|
|
12/30/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
1,000
|
|
|
12/29/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4,000
|
|
|
12/28/2016
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2,000
|
|
|
12/27/2016
|
-0.70 / -6.93%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
26,860
|
|
|
12/26/2016
|
+0.64 / +6.77%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10
|
|
|
12/23/2016
|
0.00 / 0.00%
|
9.46
|
9.46
|
9.46
|
9.46
|
9.46
|
9.46
|
0
|
|
|
12/22/2016
|
0.00 / 0.00%
|
9.46
|
9.46
|
9.46
|
9.46
|
9.46
|
9.46
|
0
|
|
|
12/21/2016
|
0.00 / 0.00%
|
9.46
|
9.46
|
9.46
|
9.46
|
9.46
|
9.46
|
0
|
|
|
12/20/2016
|
0.00 / 0.00%
|
8.80
|
9.46
|
8.80
|
9.46
|
8.82
|
9.46
|
40,720
|
|
|
12/19/2016
|
0.00 / 0.00%
|
9.46
|
9.46
|
9.46
|
9.46
|
9.46
|
9.46
|
0
|
|
|
12/16/2016
|
+0.61 / +6.89%
|
8.24
|
9.46
|
8.24
|
9.46
|
8.85
|
9.46
|
1,830
|
|
|
12/15/2016
|
+0.57 / +6.88%
|
7.71
|
8.85
|
7.71
|
8.85
|
8.28
|
8.85
|
3,260
|
|
|
12/14/2016
|
+0.54 / +6.98%
|
7.74
|
8.28
|
7.74
|
8.28
|
8.28
|
8.28
|
340
|
|
|
12/13/2016
|
+0.50 / +6.91%
|
7.74
|
7.74
|
7.74
|
7.74
|
7.74
|
7.74
|
20
|
|
|
12/12/2016
|
0.00 / 0.00%
|
7.24
|
7.24
|
7.24
|
7.24
|
7.24
|
7.24
|
0
|
|
|
12/9/2016
|
+0.47 / +6.94%
|
6.31
|
7.24
|
6.31
|
7.24
|
6.36
|
7.24
|
10,060
|
|
|
12/8/2016
|
0.00 / 0.00%
|
6.77
|
6.77
|
6.77
|
6.77
|
6.77
|
6.77
|
38,164
|
|
|
12/7/2016
|
+0.44 / +6.95%
|
5.89
|
6.77
|
5.89
|
6.77
|
6.33
|
6.77
|
55,089
|
|
|
12/6/2016
|
0.00 / 0.00%
|
6.33
|
6.33
|
6.33
|
6.33
|
6.33
|
6.33
|
0
|
|
|
12/5/2016
|
0.00 / 0.00%
|
6.33
|
6.33
|
6.33
|
6.33
|
6.33
|
6.33
|
0
|
|
|
12/2/2016
|
-0.47 / -6.91%
|
6.33
|
6.33
|
6.33
|
6.33
|
6.33
|
6.33
|
1,600
|
|
|
12/1/2016
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.75
|
6.80
|
6.80
|
6.80
|
69,890
|
|
|
11/30/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
143,788
|
|
|
11/29/2016
|
-0.49 / -6.82%
|
6.69
|
6.70
|
6.69
|
6.70
|
6.70
|
6.70
|
43,255
|
|
|
11/28/2016
|
0.00 / 0.00%
|
7.19
|
7.19
|
7.19
|
7.19
|
7.19
|
7.19
|
0
|
|
|
11/25/2016
|
0.00 / 0.00%
|
7.19
|
7.19
|
7.19
|
7.19
|
7.19
|
7.19
|
0
|
|
|
11/24/2016
|
-0.54 / -6.99%
|
7.75
|
7.75
|
7.19
|
7.19
|
7.32
|
7.19
|
39,340
|
|
|
11/23/2016
|
-0.58 / -6.98%
|
7.73
|
7.73
|
7.73
|
7.73
|
7.73
|
7.73
|
31,788
|
|
|
11/22/2016
|
-0.62 / -6.94%
|
8.35
|
8.35
|
8.31
|
8.31
|
8.33
|
8.31
|
68,005
|
|
|