|
Closing price on 9/12/2014
|
|
| Open |
5.20 |
| High |
5.30 |
| Low |
5.00 |
| Volume |
32,150 |
| Split-adjusted Price |
5.30 |
|
|
STT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2014
|
+0.30 / +6.00%
|
5.20
|
5.30
|
5.00
|
5.30
|
5.30
|
5.30
|
32,150
|
|
|
9/11/2014
|
+0.30 / +6.38%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
21,290
|
|
|
9/10/2014
|
+0.30 / +6.82%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
5,600
|
|
|
9/9/2014
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
5,050
|
|
|
9/8/2014
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3,800
|
|
|
9/5/2014
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
5,950
|
|
|
9/4/2014
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
7,560
|
|
|
9/3/2014
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2,010
|
|
|
8/29/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
8/28/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
50
|
|
|
8/27/2014
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
3.40
|
10
|
|
|
8/26/2014
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
3.60
|
110
|
|
|
8/25/2014
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
10
|
|
|
8/22/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
8/21/2014
|
+0.10 / +2.56%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
400
|
|
|
8/20/2014
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
10
|
|
|
8/19/2014
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
20
|
|
|
8/18/2014
|
-0.10 / -2.78%
|
3.60
|
3.80
|
3.50
|
3.50
|
3.50
|
3.50
|
310
|
|
|
8/15/2014
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
420
|
|
|
8/14/2014
|
-0.10 / -2.86%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.40
|
3.40
|
840
|
|
|
8/13/2014
|
-0.10 / -2.78%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.50
|
3.50
|
4,420
|
|
|
8/12/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
8/11/2014
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
10
|
|
|
8/8/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
370
|
|
|
8/7/2014
|
-0.20 / -5.00%
|
3.80
|
4.20
|
3.80
|
3.80
|
3.80
|
3.80
|
4,150
|
|
|
8/6/2014
|
+0.20 / +5.26%
|
3.60
|
4.00
|
3.60
|
4.00
|
4.00
|
4.00
|
1,410
|
|
|
8/5/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
8/4/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
8/1/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
7/31/2014
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3,010
|
|
|