|
Closing price on 11/11/2015
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.80 |
| Volume |
10 |
| Split-adjusted Price |
3.80 |
|
|
STT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2015
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
10
|
|
|
11/10/2015
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.59
|
3.70
|
2,510
|
|
|
11/9/2015
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.60
|
3.50
|
2,050
|
|
|
11/6/2015
|
-0.20 / -5.13%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.73
|
3.70
|
5,490
|
|
|
11/5/2015
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
110
|
|
|
11/4/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
11/3/2015
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
10
|
|
|
11/2/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
40
|
|
|
10/30/2015
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.82
|
3.90
|
7,070
|
|
|
10/29/2015
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
10
|
|
|
10/28/2015
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.75
|
3.80
|
3,000
|
|
|
10/27/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1,000
|
|
|
10/26/2015
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.88
|
3.80
|
630
|
|
|
10/23/2015
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.85
|
3.90
|
3,120
|
|
|
10/22/2015
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.73
|
3.80
|
7,230
|
|
|
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
|
|
|