|
Closing price on 1/29/2016
|
|
| Open |
3.10 |
| High |
3.10 |
| Low |
2.90 |
| Volume |
40 |
| Split-adjusted Price |
2.90 |
|
|
STT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.95
|
2.90
|
40
|
|
|
1/28/2016
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
75,437
|
|
|
1/27/2016
|
-0.20 / -6.06%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
30,360
|
|
|
1/26/2016
|
+0.20 / +6.45%
|
3.30
|
3.30
|
2.90
|
3.30
|
2.94
|
3.30
|
4,190
|
|
|
1/25/2016
|
-0.10 / -3.13%
|
3.40
|
3.40
|
3.00
|
3.10
|
3.23
|
3.10
|
7,120
|
|
|
1/22/2016
|
+0.20 / +6.67%
|
3.20
|
3.20
|
2.80
|
3.20
|
2.84
|
3.20
|
2,830
|
|
|
1/21/2016
|
-0.20 / -6.25%
|
3.40
|
3.40
|
3.00
|
3.00
|
3.30
|
3.00
|
7,120
|
|
|
1/20/2016
|
-0.20 / -5.88%
|
3.60
|
3.60
|
3.20
|
3.20
|
3.28
|
3.20
|
5,010
|
|
|
1/19/2016
|
-0.20 / -5.56%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.55
|
3.40
|
20
|
|
|
1/18/2016
|
-0.20 / -5.26%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.75
|
3.60
|
20
|
|
|
1/15/2016
|
+0.10 / +2.70%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.85
|
3.80
|
20
|
|
|
1/14/2016
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
20
|
|
|
1/13/2016
|
-0.10 / -2.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
20
|
|
|
1/12/2016
|
+0.20 / +5.41%
|
3.50
|
3.90
|
3.50
|
3.90
|
3.70
|
3.90
|
620
|
|
|
1/11/2016
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.40
|
3.70
|
3.44
|
3.70
|
8,430
|
|
|
1/8/2016
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
10
|
|
|
1/7/2016
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
10
|
|
|
1/6/2016
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
10
|
|
|
1/5/2016
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
10
|
|
|
1/4/2016
|
-0.20 / -5.56%
|
3.40
|
3.70
|
3.40
|
3.40
|
3.48
|
3.40
|
40
|
|
|
12/31/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
12/30/2015
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
10
|
|
|
12/29/2015
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
10
|
|
|
12/28/2015
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.45
|
3.40
|
41,420
|
|
|
12/25/2015
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.45
|
3.50
|
13,030
|
|
|
12/24/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.48
|
3.40
|
2,010
|
|
|
12/23/2015
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.35
|
3.40
|
5,240
|
|
|
12/22/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
12/21/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
60
|
|
|
12/18/2015
|
-0.20 / -5.88%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
320
|
|
|