|
Closing price on 12/18/2019
|
|
| Open |
10.00 |
| High |
10.05 |
| Low |
9.90 |
| Volume |
2,588,490 |
| Split-adjusted Price |
9.94 |
|
|
STB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2019
|
-0.11 / -1.09%
|
10.00
|
10.05
|
9.90
|
9.94
|
9.98
|
9.94
|
2,588,490
|
|
|
12/17/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.99
|
10.05
|
10.02
|
10.05
|
2,601,130
|
|
|
12/16/2019
|
0.00 / 0.00%
|
10.05
|
10.10
|
10.00
|
10.05
|
10.06
|
10.05
|
1,926,460
|
|
|
12/13/2019
|
-0.05 / -0.50%
|
10.15
|
10.20
|
10.05
|
10.05
|
10.10
|
10.05
|
1,561,390
|
|
|
12/12/2019
|
+0.05 / +0.50%
|
10.05
|
10.10
|
10.00
|
10.10
|
10.06
|
10.10
|
1,736,790
|
|
|
12/11/2019
|
0.00 / 0.00%
|
10.05
|
10.10
|
9.95
|
10.05
|
10.01
|
10.05
|
1,077,810
|
|
|
12/10/2019
|
+0.10 / +1.01%
|
9.90
|
10.05
|
9.90
|
10.05
|
9.98
|
10.05
|
2,126,130
|
|
|
12/9/2019
|
-0.05 / -0.50%
|
10.00
|
10.05
|
9.92
|
9.95
|
9.97
|
9.95
|
1,920,020
|
|
|
12/6/2019
|
-0.05 / -0.50%
|
10.00
|
10.10
|
9.99
|
10.00
|
10.03
|
10.00
|
1,579,960
|
|
|
12/5/2019
|
-0.05 / -0.50%
|
10.10
|
10.15
|
9.99
|
10.05
|
10.05
|
10.05
|
1,044,220
|
|
|
12/4/2019
|
+0.35 / +3.59%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.94
|
10.10
|
2,851,860
|
|
|
12/3/2019
|
-0.25 / -2.50%
|
10.00
|
10.05
|
9.75
|
9.75
|
9.92
|
9.75
|
3,603,780
|
|
|
12/2/2019
|
-0.10 / -0.99%
|
10.10
|
10.15
|
10.00
|
10.00
|
10.05
|
10.00
|
3,128,820
|
|
|
11/29/2019
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.05
|
10.10
|
10.12
|
10.10
|
2,180,183
|
|
|
11/28/2019
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.05
|
10.10
|
10.11
|
10.10
|
2,397,650
|
|
|
11/27/2019
|
-0.05 / -0.49%
|
10.20
|
10.25
|
10.10
|
10.10
|
10.17
|
10.10
|
2,201,930
|
|
|
11/26/2019
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.10
|
10.15
|
10.15
|
10.15
|
3,956,940
|
|
|
11/25/2019
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.10
|
10.15
|
10.19
|
10.15
|
2,030,840
|
|
|
11/22/2019
|
+0.05 / +0.49%
|
10.30
|
10.40
|
10.10
|
10.25
|
10.26
|
10.25
|
3,604,040
|
|
|
11/21/2019
|
-0.20 / -1.92%
|
10.35
|
10.45
|
10.20
|
10.20
|
10.25
|
10.20
|
4,304,070
|
|
|
11/20/2019
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.35
|
10.40
|
10.44
|
10.40
|
5,039,400
|
|
|
11/19/2019
|
0.00 / 0.00%
|
10.55
|
10.65
|
10.55
|
10.60
|
10.60
|
10.60
|
2,332,900
|
|
|
11/18/2019
|
-0.10 / -0.93%
|
10.75
|
10.80
|
10.60
|
10.60
|
10.65
|
10.60
|
2,213,290
|
|
|
11/15/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.65
|
10.70
|
10.71
|
10.70
|
1,800,810
|
|
|
11/14/2019
|
-0.10 / -0.93%
|
10.80
|
10.85
|
10.65
|
10.70
|
10.74
|
10.70
|
2,064,260
|
|
|
11/13/2019
|
+0.05 / +0.47%
|
10.80
|
10.90
|
10.75
|
10.80
|
10.80
|
10.80
|
2,249,060
|
|
|
11/12/2019
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.75
|
10.75
|
10.79
|
10.75
|
1,677,030
|
|
|
11/11/2019
|
-0.05 / -0.46%
|
10.85
|
10.90
|
10.75
|
10.80
|
10.81
|
10.80
|
3,248,540
|
|
|
11/8/2019
|
-0.05 / -0.46%
|
10.90
|
11.00
|
10.85
|
10.85
|
10.89
|
10.85
|
2,863,990
|
|
|
11/7/2019
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.85
|
10.90
|
10.90
|
10.90
|
4,078,980
|
|
|
|