|
Closing price on 10/14/2016
|
|
| Open |
9.19 |
| High |
9.33 |
| Low |
9.19 |
| Volume |
1,207,130 |
| Split-adjusted Price |
9.21 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2016
|
+0.01 / +0.11%
|
9.19
|
9.33
|
9.19
|
9.21
|
9.23
|
9.21
|
1,207,130
|
|
|
10/13/2016
|
-0.02 / -0.22%
|
9.23
|
9.25
|
9.20
|
9.20
|
9.21
|
9.20
|
559,870
|
|
|
10/12/2016
|
-0.03 / -0.32%
|
9.21
|
9.34
|
9.18
|
9.22
|
9.21
|
9.22
|
477,060
|
|
|
10/11/2016
|
-0.12 / -1.28%
|
9.30
|
9.33
|
9.19
|
9.25
|
9.23
|
9.25
|
402,850
|
|
|
10/10/2016
|
-0.16 / -1.68%
|
9.55
|
9.55
|
9.33
|
9.37
|
9.41
|
9.37
|
408,880
|
|
|
10/7/2016
|
-0.08 / -0.83%
|
9.61
|
9.61
|
9.50
|
9.53
|
9.53
|
9.53
|
456,540
|
|
|
10/6/2016
|
+0.26 / +2.78%
|
9.35
|
9.68
|
9.35
|
9.61
|
9.59
|
9.61
|
882,200
|
|
|
10/5/2016
|
+0.20 / +2.19%
|
9.10
|
9.40
|
9.10
|
9.35
|
9.25
|
9.35
|
570,610
|
|
|
10/4/2016
|
-0.05 / -0.54%
|
9.20
|
9.25
|
9.10
|
9.15
|
9.17
|
9.15
|
606,210
|
|
|
10/3/2016
|
-0.12 / -1.29%
|
9.32
|
9.39
|
9.05
|
9.20
|
9.19
|
9.20
|
1,055,280
|
|
|
9/30/2016
|
-0.07 / -0.75%
|
9.36
|
9.39
|
9.30
|
9.32
|
9.34
|
9.32
|
644,360
|
|
|
9/29/2016
|
-0.04 / -0.42%
|
9.43
|
9.49
|
9.35
|
9.39
|
9.41
|
9.39
|
737,210
|
|
|
9/28/2016
|
0.00 / 0.00%
|
9.43
|
9.65
|
9.42
|
9.43
|
9.47
|
9.43
|
452,560
|
|
|
9/27/2016
|
+0.02 / +0.21%
|
9.40
|
9.50
|
9.40
|
9.43
|
9.43
|
9.43
|
391,300
|
|
|
9/26/2016
|
-0.09 / -0.95%
|
9.50
|
9.56
|
9.40
|
9.41
|
9.42
|
9.41
|
402,320
|
|
|
9/23/2016
|
-0.10 / -1.04%
|
9.52
|
9.68
|
9.50
|
9.50
|
9.54
|
9.50
|
315,760
|
|
|
9/22/2016
|
+0.08 / +0.84%
|
9.51
|
9.69
|
9.45
|
9.60
|
9.56
|
9.60
|
797,070
|
|
|
9/21/2016
|
-0.27 / -2.76%
|
9.59
|
9.63
|
9.49
|
9.52
|
9.54
|
9.52
|
995,760
|
|
|
9/20/2016
|
-0.08 / -0.81%
|
9.89
|
9.89
|
9.59
|
9.79
|
9.65
|
9.79
|
337,860
|
|
|
9/19/2016
|
+0.47 / +5.00%
|
9.60
|
9.90
|
9.60
|
9.87
|
9.81
|
9.87
|
317,770
|
|
|
9/16/2016
|
-0.70 / -6.93%
|
10.05
|
10.05
|
9.40
|
9.40
|
9.47
|
9.40
|
10,064,610
|
|
|
9/15/2016
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.92
|
10.10
|
10.02
|
10.10
|
1,620,470
|
|
|
9/14/2016
|
+0.11 / +1.10%
|
9.99
|
10.10
|
9.90
|
10.10
|
10.01
|
10.10
|
1,379,170
|
|
|
9/13/2016
|
-0.01 / -0.10%
|
10.00
|
10.00
|
9.91
|
9.99
|
9.94
|
9.99
|
742,300
|
|
|
9/12/2016
|
+0.10 / +1.01%
|
10.00
|
10.20
|
9.88
|
10.00
|
9.99
|
10.00
|
3,968,120
|
|
|
9/9/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.86
|
9.90
|
2,496,270
|
|
|
9/8/2016
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.97
|
9.90
|
1,084,790
|
|
|
9/7/2016
|
-0.20 / -1.96%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.03
|
10.00
|
741,350
|
|
|
9/6/2016
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.06
|
10.20
|
700,130
|
|
|
9/5/2016
|
-0.20 / -1.96%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.02
|
10.00
|
1,419,180
|
|
|