|
Closing price on 7/8/2016
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.30 |
| Volume |
420 |
| Split-adjusted Price |
11.30 |
|
|
STT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|