|
Closing price on 6/20/2016
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
9.00 |
| Volume |
24,300 |
| Split-adjusted Price |
9.00 |
|
|
STT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2016
|
-0.60 / -6.25%
|
10.10
|
10.20
|
9.00
|
9.00
|
9.88
|
9.00
|
24,300
|
|
|
6/17/2016
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4,860
|
|
|
6/16/2016
|
-0.60 / -6.25%
|
9.70
|
10.20
|
9.00
|
9.00
|
9.98
|
9.00
|
10,120
|
|
|
6/15/2016
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
28,630
|
|
|
6/14/2016
|
+0.50 / +5.88%
|
8.00
|
9.00
|
8.00
|
9.00
|
8.99
|
9.00
|
24,350
|
|
|
6/13/2016
|
+0.50 / +6.25%
|
7.50
|
8.50
|
7.50
|
8.50
|
7.75
|
8.50
|
46,450
|
|
|
6/10/2016
|
-0.50 / -5.88%
|
8.50
|
9.00
|
8.00
|
8.00
|
8.88
|
8.00
|
15,420
|
|
|
6/9/2016
|
+0.50 / +6.25%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.43
|
8.50
|
368,700
|
|
|
6/8/2016
|
-0.20 / -2.44%
|
7.90
|
8.70
|
7.90
|
8.00
|
8.04
|
8.00
|
1,120
|
|
|
6/7/2016
|
-0.10 / -1.20%
|
8.20
|
8.80
|
8.20
|
8.20
|
8.33
|
8.20
|
2,640
|
|
|
6/6/2016
|
-0.40 / -4.60%
|
9.00
|
9.30
|
8.10
|
8.30
|
8.87
|
8.30
|
401,030
|
|
|
6/3/2016
|
+0.50 / +6.10%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.65
|
8.70
|
11,220
|
|
|
6/2/2016
|
+0.50 / +6.49%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
80,020
|
|
|
6/1/2016
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.70
|
7.70
|
7.95
|
7.70
|
5,810
|
|
|
5/31/2016
|
+0.50 / +6.94%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.65
|
7.70
|
740
|
|
|
5/30/2016
|
-0.40 / -5.26%
|
7.60
|
8.10
|
7.20
|
7.20
|
8.09
|
7.20
|
143,978
|
|
|
5/27/2016
|
-0.50 / -6.17%
|
7.60
|
8.30
|
7.60
|
7.60
|
7.65
|
7.60
|
16,070
|
|
|
5/26/2016
|
-0.60 / -6.90%
|
8.70
|
8.70
|
8.10
|
8.10
|
8.41
|
8.10
|
3,380
|
|
|
5/25/2016
|
+0.50 / +6.10%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.68
|
8.70
|
32,500
|
|
|
5/24/2016
|
+0.50 / +6.49%
|
7.20
|
8.20
|
7.20
|
8.20
|
8.04
|
8.20
|
109,675
|
|
|
5/23/2016
|
-0.50 / -6.10%
|
8.70
|
8.70
|
7.70
|
7.70
|
8.54
|
7.70
|
54,090
|
|
|
5/20/2016
|
+0.30 / +3.80%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.34
|
8.20
|
38,740
|
|
|
5/19/2016
|
+0.50 / +6.76%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.88
|
7.90
|
149,570
|
|
|
5/18/2016
|
+0.30 / +4.23%
|
7.50
|
7.50
|
7.10
|
7.40
|
7.48
|
7.40
|
51,200
|
|
|
5/17/2016
|
+0.40 / +5.97%
|
7.10
|
7.10
|
6.80
|
7.10
|
7.08
|
7.10
|
70,740
|
|
|
5/16/2016
|
+0.40 / +6.35%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.65
|
6.70
|
45,340
|
|
|
5/13/2016
|
+0.40 / +6.78%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.29
|
6.30
|
56,920
|
|
|
5/12/2016
|
+0.30 / +5.36%
|
5.90
|
5.90
|
5.50
|
5.90
|
5.78
|
5.90
|
136,690
|
|
|
5/11/2016
|
+0.30 / +5.66%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.51
|
5.60
|
35,580
|
|
|
5/10/2016
|
+0.30 / +6.00%
|
5.30
|
5.30
|
5.00
|
5.30
|
5.27
|
5.30
|
9,110
|
|
|