|
Closing price on 12/6/2016
|
|
| Open |
6.33 |
| High |
6.33 |
| Low |
6.33 |
| Volume |
0 |
| Split-adjusted Price |
6.33 |
|
|
STT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2016
|
0.00 / 0.00%
|
6.33
|
6.33
|
6.33
|
6.33
|
6.33
|
6.33
|
0
|
|
|
12/5/2016
|
0.00 / 0.00%
|
6.33
|
6.33
|
6.33
|
6.33
|
6.33
|
6.33
|
0
|
|
|
12/2/2016
|
-0.47 / -6.91%
|
6.33
|
6.33
|
6.33
|
6.33
|
6.33
|
6.33
|
1,600
|
|
|
12/1/2016
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.75
|
6.80
|
6.80
|
6.80
|
69,890
|
|
|
11/30/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
143,788
|
|
|
11/29/2016
|
-0.49 / -6.82%
|
6.69
|
6.70
|
6.69
|
6.70
|
6.70
|
6.70
|
43,255
|
|
|
11/28/2016
|
0.00 / 0.00%
|
7.19
|
7.19
|
7.19
|
7.19
|
7.19
|
7.19
|
0
|
|
|
11/25/2016
|
0.00 / 0.00%
|
7.19
|
7.19
|
7.19
|
7.19
|
7.19
|
7.19
|
0
|
|
|
11/24/2016
|
-0.54 / -6.99%
|
7.75
|
7.75
|
7.19
|
7.19
|
7.32
|
7.19
|
39,340
|
|
|
11/23/2016
|
-0.58 / -6.98%
|
7.73
|
7.73
|
7.73
|
7.73
|
7.73
|
7.73
|
31,788
|
|
|
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
|
|
|