|
Closing price on 10/21/2015
|
|
| Open |
3.70 |
| High |
4.00 |
| Low |
3.70 |
| Volume |
2,400 |
| Split-adjusted Price |
3.80 |
|
|
STT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2015
|
-0.10 / -2.56%
|
3.70
|
4.00
|
3.70
|
3.80
|
3.75
|
3.80
|
2,400
|
|
|
10/20/2015
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
10
|
|
|
10/19/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
10/16/2015
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
20
|
|
|
10/15/2015
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
590
|
|
|
10/14/2015
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.51
|
3.50
|
9,120
|
|
|
10/13/2015
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.65
|
3.70
|
540
|
|
|
10/12/2015
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
430
|
|
|
10/9/2015
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.83
|
3.90
|
2,610
|
|
|
10/8/2015
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
790
|
|
|
10/7/2015
|
-0.20 / -4.88%
|
3.90
|
4.10
|
3.90
|
3.90
|
3.95
|
3.90
|
1,840
|
|
|
10/6/2015
|
-0.30 / -6.82%
|
4.40
|
4.40
|
4.10
|
4.10
|
4.10
|
4.10
|
398,520
|
|
|
10/5/2015
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.36
|
4.40
|
3,210
|
|
|
10/2/2015
|
+0.20 / +5.00%
|
3.80
|
4.20
|
3.80
|
4.20
|
4.17
|
4.20
|
5,520
|
|
|
10/1/2015
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1,300
|
|
|
9/30/2015
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
20
|
|
|
9/29/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
9/28/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
9/25/2015
|
-0.20 / -5.26%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.75
|
3.60
|
910
|
|
|
9/24/2015
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.75
|
3.80
|
710
|
|
|
9/23/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
350
|
|
|
9/22/2015
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
14,000
|
|
|
9/21/2015
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1,500
|
|
|
9/18/2015
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
10
|
|
|
9/17/2015
|
-0.20 / -5.00%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.95
|
3.80
|
3,510
|
|
|
9/16/2015
|
-0.20 / -4.76%
|
4.40
|
4.40
|
4.00
|
4.00
|
4.20
|
4.00
|
2,110
|
|
|
9/15/2015
|
+0.20 / +5.00%
|
3.80
|
4.20
|
3.80
|
4.20
|
3.85
|
4.20
|
10,390
|
|
|
9/14/2015
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
10
|
|
|
9/11/2015
|
+0.20 / +5.56%
|
3.40
|
3.80
|
3.40
|
3.80
|
3.60
|
3.80
|
720
|
|
|
9/10/2015
|
-0.20 / -5.26%
|
3.60
|
4.00
|
3.60
|
3.60
|
3.62
|
3.60
|
68,250
|
|
|