|
Closing price on 11/22/2016
|
|
| Open |
8.25 |
| High |
8.35 |
| Low |
8.00 |
| Volume |
633,530 |
| Split-adjusted Price |
8.27 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2016
|
-0.03 / -0.36%
|
8.25
|
8.35
|
8.00
|
8.27
|
8.23
|
8.27
|
633,530
|
|
|
11/21/2016
|
+0.42 / +5.33%
|
7.88
|
8.30
|
7.88
|
8.30
|
8.07
|
8.30
|
930,630
|
|
|
11/18/2016
|
-0.03 / -0.38%
|
7.99
|
7.99
|
7.80
|
7.88
|
7.87
|
7.88
|
531,210
|
|
|
11/17/2016
|
-0.19 / -2.35%
|
8.10
|
8.10
|
7.91
|
7.91
|
7.99
|
7.91
|
844,060
|
|
|
11/16/2016
|
0.00 / 0.00%
|
8.01
|
8.18
|
8.01
|
8.10
|
8.11
|
8.10
|
255,980
|
|
|
11/15/2016
|
+0.09 / +1.12%
|
8.05
|
8.10
|
7.80
|
8.10
|
8.03
|
8.10
|
480,170
|
|
|
11/14/2016
|
-0.23 / -2.79%
|
8.24
|
8.24
|
7.95
|
8.01
|
8.06
|
8.01
|
1,186,200
|
|
|
11/11/2016
|
-0.16 / -1.90%
|
8.39
|
8.40
|
8.24
|
8.24
|
8.31
|
8.24
|
224,930
|
|
|
11/10/2016
|
+0.15 / +1.82%
|
8.30
|
8.43
|
8.30
|
8.40
|
8.40
|
8.40
|
438,510
|
|
|
11/9/2016
|
-0.18 / -2.14%
|
8.30
|
8.43
|
8.01
|
8.25
|
8.22
|
8.25
|
372,690
|
|
|
11/8/2016
|
+0.01 / +0.12%
|
8.50
|
8.50
|
8.39
|
8.43
|
8.43
|
8.43
|
245,020
|
|
|
11/7/2016
|
+0.04 / +0.48%
|
8.35
|
8.60
|
8.35
|
8.42
|
8.48
|
8.42
|
316,170
|
|
|
11/4/2016
|
+0.14 / +1.70%
|
8.26
|
8.41
|
8.26
|
8.38
|
8.35
|
8.38
|
182,490
|
|
|
11/3/2016
|
-0.01 / -0.12%
|
8.25
|
8.30
|
8.23
|
8.24
|
8.25
|
8.24
|
270,170
|
|
|
11/2/2016
|
-0.25 / -2.94%
|
8.40
|
8.49
|
8.21
|
8.25
|
8.29
|
8.25
|
484,870
|
|
|
11/1/2016
|
-0.32 / -3.63%
|
8.70
|
8.80
|
8.45
|
8.50
|
8.57
|
8.50
|
877,760
|
|
|
10/31/2016
|
-0.05 / -0.56%
|
8.80
|
8.86
|
8.76
|
8.82
|
8.81
|
8.82
|
687,480
|
|
|
10/28/2016
|
-0.08 / -0.89%
|
9.00
|
9.00
|
8.87
|
8.87
|
8.92
|
8.87
|
508,880
|
|
|
10/27/2016
|
-0.07 / -0.78%
|
9.02
|
9.06
|
8.95
|
8.95
|
8.99
|
8.95
|
905,430
|
|
|
10/26/2016
|
-0.08 / -0.88%
|
9.10
|
9.16
|
9.02
|
9.02
|
9.07
|
9.02
|
574,060
|
|
|
10/25/2016
|
-0.10 / -1.09%
|
9.20
|
9.29
|
9.10
|
9.10
|
9.16
|
9.10
|
500,800
|
|
|
10/24/2016
|
-0.05 / -0.54%
|
9.25
|
9.25
|
9.20
|
9.20
|
9.22
|
9.20
|
622,260
|
|
|
10/21/2016
|
-0.07 / -0.75%
|
9.27
|
9.30
|
9.22
|
9.25
|
9.25
|
9.25
|
608,320
|
|
|
10/20/2016
|
-0.16 / -1.69%
|
9.49
|
9.52
|
9.32
|
9.32
|
9.39
|
9.32
|
759,310
|
|
|
10/19/2016
|
+0.24 / +2.60%
|
9.23
|
9.59
|
9.23
|
9.48
|
9.42
|
9.48
|
1,107,790
|
|
|
10/18/2016
|
+0.02 / +0.22%
|
9.22
|
9.27
|
9.21
|
9.24
|
9.23
|
9.24
|
246,240
|
|
|
10/17/2016
|
+0.01 / +0.11%
|
9.20
|
9.33
|
9.20
|
9.22
|
9.26
|
9.22
|
838,920
|
|
|
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
|
|
|