|
Closing price on 7/26/2016
|
|
| Open |
8.60 |
| High |
8.90 |
| Low |
8.00 |
| Volume |
520 |
| Split-adjusted Price |
8.90 |
|
|
STT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2016
|
+0.50 / +5.95%
|
8.60
|
8.90
|
8.00
|
8.90
|
8.60
|
8.90
|
520
|
|
|
7/25/2016
|
-0.60 / -6.67%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
10
|
|
|
7/22/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
7/21/2016
|
+0.30 / +3.45%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
22,436
|
|
|
7/20/2016
|
-0.50 / -5.43%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
190
|
|
|
7/19/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
20
|
|
|
7/18/2016
|
-0.50 / -5.15%
|
10.20
|
10.20
|
9.20
|
9.20
|
9.70
|
9.20
|
21,650
|
|
|
7/15/2016
|
-0.70 / -6.73%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
1,000
|
|
|
7/14/2016
|
+0.50 / +5.05%
|
10.50
|
10.50
|
9.60
|
10.40
|
10.07
|
10.40
|
2,680
|
|
|
7/13/2016
|
-0.70 / -6.60%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5,020
|
|
|
7/12/2016
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.58
|
10.60
|
120
|
|
|
7/11/2016
|
-0.70 / -6.19%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10
|
|
|
7/8/2016
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.35
|
11.30
|
420
|
|
|
7/7/2016
|
-0.70 / -5.79%
|
11.30
|
12.60
|
11.30
|
11.40
|
11.81
|
11.40
|
4,150
|
|
|
7/6/2016
|
-0.80 / -6.20%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.10
|
12.10
|
18,270
|
|
|
7/5/2016
|
+0.80 / +6.61%
|
12.20
|
12.90
|
12.20
|
12.90
|
12.55
|
12.90
|
16,230
|
|
|
7/4/2016
|
+0.70 / +6.14%
|
11.40
|
12.10
|
10.70
|
12.10
|
10.73
|
12.10
|
39,650
|
|
|
7/1/2016
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.70
|
11.40
|
10.99
|
11.40
|
6,550
|
|
|
6/30/2016
|
+0.70 / +6.54%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.20
|
11.40
|
650
|
|
|
6/29/2016
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
20
|
|
|
6/28/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2,010
|
|
|
6/27/2016
|
-0.70 / -6.54%
|
10.00
|
10.70
|
10.00
|
10.00
|
10.00
|
10.00
|
400
|
|
|
6/24/2016
|
+0.70 / +7.00%
|
9.60
|
10.70
|
9.60
|
10.70
|
10.32
|
10.70
|
2,360
|
|
|
6/23/2016
|
+0.40 / +4.17%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
10.00
|
1,420
|
|
|
6/22/2016
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
552,470
|
|
|
6/21/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.00
|
9.00
|
402,110
|
|
|
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
|
|
|