|
Closing price on 10/9/2017
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.50 |
| Volume |
40,000 |
| Split-adjusted Price |
10.50 |
|
|
STT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
40,000
|
|
|
10/6/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
40,000
|
|
|
10/5/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
40,000
|
|
|
10/4/2017
|
-0.10 / -0.94%
|
10.15
|
10.50
|
10.15
|
10.50
|
10.33
|
10.50
|
40,320
|
|
|
10/3/2017
|
+0.60 / +6.00%
|
10.00
|
10.60
|
9.80
|
10.60
|
9.86
|
10.60
|
40,710
|
|
|
10/2/2017
|
+0.11 / +1.11%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
40,520
|
|
|
9/29/2017
|
+0.64 / +6.92%
|
8.62
|
9.89
|
8.62
|
9.89
|
9.89
|
9.89
|
40,020
|
|
|
9/28/2017
|
+0.60 / +6.94%
|
9.25
|
9.25
|
9.25
|
9.25
|
9.25
|
9.25
|
40,010
|
|
|
9/27/2017
|
0.00 / 0.00%
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
8.65
|
40,000
|
|
|
9/26/2017
|
-0.65 / -6.99%
|
9.95
|
9.95
|
8.65
|
8.65
|
8.65
|
8.65
|
40,030
|
|
|
9/25/2017
|
-0.70 / -7.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
40,020
|
|
|
9/22/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
40,000
|
|
|
9/21/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
40,000
|
|
|
9/20/2017
|
-0.50 / -4.76%
|
10.00
|
10.00
|
9.99
|
10.00
|
10.00
|
10.00
|
40,360
|
|
|
9/19/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
40,000
|
|
|
9/18/2017
|
+0.51 / +5.11%
|
9.30
|
10.50
|
9.30
|
10.50
|
9.38
|
10.50
|
40,320
|
|
|
9/15/2017
|
0.00 / 0.00%
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
40,010
|
|
|
9/14/2017
|
0.00 / 0.00%
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
40,000
|
|
|
9/13/2017
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.30
|
9.99
|
9.82
|
9.99
|
40,340
|
|
|
9/12/2017
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
10.00
|
40,020
|
|
|
9/11/2017
|
+0.14 / +1.42%
|
9.85
|
10.00
|
9.85
|
10.00
|
9.93
|
10.00
|
40,240
|
|
|
9/8/2017
|
0.00 / 0.00%
|
9.86
|
9.86
|
9.86
|
9.86
|
9.86
|
9.86
|
40,110
|
|
|
9/7/2017
|
-0.74 / -6.98%
|
9.86
|
9.86
|
9.86
|
9.86
|
9.86
|
9.86
|
40,010
|
|
|
9/6/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
40,000
|
|
|
9/5/2017
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.45
|
10.60
|
40,110
|
|
|
9/1/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
40,000
|
|
|
8/31/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
8/30/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
8/29/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
8/28/2017
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
10.60
|
40
|
|
|