|
Closing price on 8/8/2016
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
11.00 |
| Volume |
0 |
| Split-adjusted Price |
11.00 |
|
|
STT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|