|
Closing price on 9/15/2017
|
|
| Open |
9.99 |
| High |
9.99 |
| Low |
9.99 |
| Volume |
40,010 |
| Split-adjusted Price |
9.99 |
|
|
STT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2017
|
0.00 / 0.00%
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
40,010
|
|
|
9/14/2017
|
0.00 / 0.00%
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
40,000
|
|
|
9/13/2017
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.30
|
9.99
|
9.82
|
9.99
|
40,340
|
|
|
9/12/2017
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
10.00
|
40,020
|
|
|
9/11/2017
|
+0.14 / +1.42%
|
9.85
|
10.00
|
9.85
|
10.00
|
9.93
|
10.00
|
40,240
|
|
|
9/8/2017
|
0.00 / 0.00%
|
9.86
|
9.86
|
9.86
|
9.86
|
9.86
|
9.86
|
40,110
|
|
|
9/7/2017
|
-0.74 / -6.98%
|
9.86
|
9.86
|
9.86
|
9.86
|
9.86
|
9.86
|
40,010
|
|
|
9/6/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
40,000
|
|
|
9/5/2017
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.45
|
10.60
|
40,110
|
|
|
9/1/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
40,000
|
|
|
8/31/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
8/30/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
8/29/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
8/28/2017
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
10.60
|
40
|
|
|
8/25/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
8/24/2017
|
-0.10 / -0.93%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.30
|
10.60
|
80
|
|
|
8/23/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0
|
|
|
8/22/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0
|
|
|
8/21/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0
|
|
|
8/18/2017
|
+0.70 / +7.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.35
|
10.70
|
70
|
|
|
8/17/2017
|
+0.37 / +3.84%
|
8.96
|
10.00
|
8.96
|
10.00
|
10.00
|
10.00
|
20
|
|
|
8/16/2017
|
0.00 / 0.00%
|
8.96
|
9.63
|
8.96
|
9.63
|
9.30
|
9.63
|
170
|
|
|
8/15/2017
|
-0.72 / -6.96%
|
9.63
|
9.63
|
9.63
|
9.63
|
9.63
|
9.63
|
10
|
|
|
8/14/2017
|
+0.67 / +6.92%
|
9.05
|
10.35
|
9.01
|
10.35
|
9.84
|
10.35
|
610
|
|
|
8/11/2017
|
-0.72 / -6.92%
|
9.68
|
9.68
|
9.68
|
9.68
|
9.68
|
9.68
|
10
|
|
|
8/10/2017
|
+0.68 / +7.00%
|
9.20
|
10.40
|
9.04
|
10.40
|
9.86
|
10.40
|
710
|
|
|
8/9/2017
|
-0.73 / -6.99%
|
9.72
|
9.72
|
9.72
|
9.72
|
9.72
|
9.72
|
2,560
|
|
|
8/8/2017
|
-0.75 / -6.70%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
430
|
|
|
8/7/2017
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
240
|
|
|
8/4/2017
|
-0.90 / -6.98%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
200
|
|
|