|
Closing price on 8/25/2016
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.50 |
| Volume |
1,500 |
| Split-adjusted Price |
10.60 |
|
|
STT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2016
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.55
|
10.60
|
1,500
|
|
|
8/24/2016
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.45
|
10.50
|
2,080
|
|
|
8/23/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10
|
|
|
8/22/2016
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.53
|
10.50
|
1,170
|
|
|
8/19/2016
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3,790
|
|
|
8/18/2016
|
+0.30 / +3.00%
|
9.30
|
10.30
|
9.30
|
10.30
|
9.80
|
10.30
|
130
|
|
|
8/17/2016
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
60
|
|
|
8/16/2016
|
+0.10 / +0.96%
|
9.70
|
10.50
|
9.70
|
10.50
|
9.73
|
10.50
|
12,950
|
|
|
8/15/2016
|
+0.10 / +0.97%
|
9.60
|
10.40
|
9.60
|
10.40
|
10.00
|
10.40
|
150
|
|
|
8/12/2016
|
0.00 / 0.00%
|
9.60
|
10.30
|
9.60
|
10.30
|
9.95
|
10.30
|
980
|
|
|
8/11/2016
|
-0.70 / -6.36%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
110
|
|
|
8/10/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
8/9/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
8/8/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
8/5/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
8/4/2016
|
+0.30 / +2.80%
|
11.00
|
11.00
|
10.00
|
11.00
|
10.75
|
11.00
|
340
|
|
|
8/3/2016
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
1,100
|
|
|
8/2/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
8/1/2016
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
50
|
|
|
7/29/2016
|
+0.50 / +5.15%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
20
|
|
|
7/28/2016
|
+0.60 / +6.59%
|
8.90
|
9.70
|
8.50
|
9.70
|
9.20
|
9.70
|
102,100
|
|
|
7/27/2016
|
+0.20 / +2.25%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.43
|
9.10
|
18,130
|
|
|
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
|
|
|