|
Closing price on 12/23/2015
|
|
| Open |
3.30 |
| High |
3.40 |
| Low |
3.30 |
| Volume |
5,240 |
| Split-adjusted Price |
3.40 |
|
|
STT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/17/2015
|
+0.20 / +6.25%
|
3.00
|
3.40
|
3.00
|
3.40
|
3.00
|
3.40
|
16,320
|
|
|
12/16/2015
|
-0.20 / -5.88%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
1,000
|
|
|
12/15/2015
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
4,720
|
|
|
12/14/2015
|
-0.20 / -5.56%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.55
|
3.40
|
9,510
|
|
|
12/11/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
12/10/2015
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.58
|
3.60
|
6,010
|
|
|
12/9/2015
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.44
|
3.40
|
9,000
|
|
|
12/8/2015
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.40
|
3.50
|
3.50
|
3.50
|
3,140
|
|
|
12/7/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
12/4/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
12/3/2015
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
610
|
|
|
12/2/2015
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
990
|
|
|
12/1/2015
|
-0.10 / -2.78%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.43
|
3.50
|
3,210
|
|
|
11/30/2015
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
10
|
|
|
11/27/2015
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.37
|
3.50
|
10,100
|
|
|
11/26/2015
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
10
|
|
|
11/25/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.60
|
3.50
|
310
|
|
|
11/24/2015
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.56
|
3.50
|
5,060
|
|
|
11/23/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
10
|
|
|
11/20/2015
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.69
|
3.70
|
6,230
|
|
|
11/19/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
370
|
|
|
11/18/2015
|
+0.10 / +2.70%
|
3.90
|
3.90
|
3.50
|
3.80
|
3.64
|
3.80
|
28,850
|
|
|
11/17/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,000
|
|
|
11/16/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
11/13/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
11/12/2015
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.62
|
3.70
|
3,870
|
|
|