|
Closing price on 4/21/2016
|
|
| Open |
4.90 |
| High |
5.20 |
| Low |
4.90 |
| Volume |
300 |
| Split-adjusted Price |
5.20 |
|
|
STT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2016
|
+0.30 / +6.12%
|
4.90
|
5.20
|
4.90
|
5.20
|
5.05
|
5.20
|
300
|
|
|
4/20/2016
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0
|
|
|
4/19/2016
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0
|
|
|
4/15/2016
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0
|
|
|
4/14/2016
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0
|
|
|
4/13/2016
|
-0.20 / -3.92%
|
5.30
|
5.40
|
4.90
|
4.90
|
5.35
|
4.90
|
50,630
|
|
|
4/12/2016
|
+0.30 / +6.25%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.03
|
5.10
|
61,680
|
|
|
4/11/2016
|
+0.20 / +4.35%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.65
|
4.80
|
610
|
|
|
4/8/2016
|
+0.30 / +6.98%
|
4.50
|
4.60
|
4.00
|
4.60
|
4.43
|
4.60
|
32,170
|
|
|
4/7/2016
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.29
|
4.30
|
31,010
|
|
|
4/6/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.05
|
4.10
|
6,300
|
|
|
4/5/2016
|
+0.20 / +5.13%
|
4.10
|
4.10
|
3.70
|
4.10
|
4.07
|
4.10
|
15,220
|
|
|
4/4/2016
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.87
|
3.90
|
22,710
|
|
|
4/1/2016
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.87
|
3.70
|
45,270
|
|
|
3/31/2016
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.65
|
3.70
|
33,460
|
|
|
3/30/2016
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.62
|
3.70
|
9,950
|
|
|
3/29/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2,230
|
|
|
3/28/2016
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2,580
|
|
|
3/25/2016
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.57
|
3.60
|
14,010
|
|
|
3/24/2016
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
26,880
|
|
|
3/23/2016
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
159,000
|
|
|
3/22/2016
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.45
|
3.50
|
19,410
|
|
|
3/21/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
76,150
|
|
|
3/18/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
3/17/2016
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
10
|
|
|
3/16/2016
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
18,340
|
|
|
3/15/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.13
|
3.10
|
10,400
|
|
|
3/14/2016
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
9,030
|
|
|
3/11/2016
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.10
|
3.00
|
7,750
|
|
|
3/10/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
264,500
|
|
|