|
Closing price on 11/22/2016
|
|
| Open |
8.35 |
| High |
8.35 |
| Low |
8.31 |
| Volume |
68,005 |
| Split-adjusted Price |
8.31 |
|
|
STT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2016
|
-0.62 / -6.94%
|
8.35
|
8.35
|
8.31
|
8.31
|
8.33
|
8.31
|
68,005
|
|
|
11/21/2016
|
-0.67 / -6.98%
|
8.93
|
8.93
|
8.93
|
8.93
|
8.93
|
8.93
|
1,600
|
|
|
11/18/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
|
11/17/2016
|
+0.57 / +6.31%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
100
|
|
|
11/16/2016
|
0.00 / 0.00%
|
9.03
|
9.03
|
9.03
|
9.03
|
9.03
|
9.03
|
0
|
|
|
11/15/2016
|
0.00 / 0.00%
|
9.03
|
9.03
|
9.03
|
9.03
|
9.03
|
9.03
|
0
|
|
|
11/14/2016
|
0.00 / 0.00%
|
9.03
|
9.03
|
9.03
|
9.03
|
9.03
|
9.03
|
0
|
|
|
11/11/2016
|
-0.67 / -6.91%
|
9.03
|
9.03
|
9.03
|
9.03
|
9.03
|
9.03
|
14,100
|
|
|
11/10/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
|
11/9/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
|
11/8/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
|
11/7/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
|
11/4/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
|
11/3/2016
|
-0.55 / -5.37%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
20
|
|
|
11/2/2016
|
-0.75 / -6.82%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
2,000
|
|
|
11/1/2016
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10
|
|
|
10/31/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
10/28/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
10/27/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
10/26/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
10/25/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
10/24/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
10/21/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
10/20/2016
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
19,060
|
|
|
10/19/2016
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
12,760
|
|
|
10/18/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
10/17/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
10/14/2016
|
+0.30 / +2.68%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.20
|
11.50
|
10,540
|
|
|
10/13/2016
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
15,000
|
|
|
10/12/2016
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2,990
|
|
|