|
Closing price on 11/14/2017
|
|
| Open |
8.93 |
| High |
10.00 |
| Low |
8.93 |
| Volume |
60 |
| Split-adjusted Price |
10.00 |
|
|
STT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2017
|
+0.40 / +4.17%
|
8.93
|
10.00
|
8.93
|
10.00
|
9.47
|
10.00
|
60
|
|
|
11/13/2017
|
-0.55 / -5.42%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
10
|
|
|
11/10/2017
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
0
|
|
|
11/9/2017
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
0
|
|
|
11/8/2017
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
0
|
|
|
11/7/2017
|
+0.47 / +4.86%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
10
|
|
|
11/6/2017
|
0.00 / 0.00%
|
9.68
|
9.68
|
9.68
|
9.68
|
9.68
|
9.68
|
0
|
|
|
11/3/2017
|
0.00 / 0.00%
|
9.68
|
9.68
|
9.68
|
9.68
|
9.68
|
9.68
|
0
|
|
|
11/2/2017
|
0.00 / 0.00%
|
9.68
|
9.68
|
9.68
|
9.68
|
9.68
|
9.68
|
0
|
|
|
11/1/2017
|
-0.72 / -6.92%
|
9.68
|
9.68
|
9.68
|
9.68
|
9.68
|
9.68
|
40
|
|
|
10/31/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
10/30/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
10/27/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
10/26/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
10/25/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
0
|
|
|
10/24/2017
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10
|
|
|
10/23/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
40,000
|
|
|
10/20/2017
|
+0.30 / +3.00%
|
9.30
|
10.30
|
9.30
|
10.30
|
9.52
|
10.30
|
40,210
|
|
|
10/19/2017
|
+0.60 / +6.38%
|
8.75
|
10.00
|
8.75
|
10.00
|
9.09
|
10.00
|
40,220
|
|
|
10/18/2017
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
40,000
|
|
|
10/17/2017
|
+0.20 / +2.17%
|
8.56
|
9.40
|
8.56
|
9.40
|
9.09
|
9.40
|
40,110
|
|
|
10/16/2017
|
-0.01 / -0.11%
|
8.57
|
9.20
|
8.57
|
9.20
|
9.20
|
9.20
|
40,020
|
|
|
10/13/2017
|
-0.69 / -6.97%
|
9.21
|
9.21
|
9.21
|
9.21
|
9.21
|
9.21
|
40,110
|
|
|
10/12/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
40,000
|
|
|
10/11/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
40,000
|
|
|
10/10/2017
|
-0.60 / -5.71%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
40,010
|
|
|
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
|
|
|