Closing price on 5/20/2015
|
|
Open |
5.10 |
High |
5.20 |
Low |
4.70 |
Volume |
42,550 |
Split-adjusted Price |
5.20 |
|
|
STT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2015
|
+0.30 / +6.12%
|
5.10
|
5.20
|
4.70
|
5.20
|
5.12
|
5.20
|
42,550
|
|
5/19/2015
|
-0.30 / -5.77%
|
5.30
|
5.30
|
4.90
|
4.90
|
5.10
|
4.90
|
910
|
|
5/18/2015
|
-0.20 / -3.70%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.18
|
5.20
|
4,180
|
|
5/15/2015
|
+0.20 / +3.85%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
10
|
|
5/14/2015
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.17
|
5.20
|
11,020
|
|
5/13/2015
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
10
|
|
5/12/2015
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.10
|
5.20
|
530
|
|
5/11/2015
|
+0.20 / +4.00%
|
4.90
|
5.20
|
4.80
|
5.20
|
5.03
|
5.20
|
5,210
|
|
5/8/2015
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
230
|
|
5/7/2015
|
0.00 / 0.00%
|
5.20
|
5.20
|
4.80
|
5.00
|
4.86
|
5.00
|
5,580
|
|
5/6/2015
|
-0.10 / -1.96%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.90
|
5.00
|
5,690
|
|
5/5/2015
|
-0.30 / -5.56%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
6,280
|
|
5/4/2015
|
-0.10 / -1.82%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.34
|
5.40
|
2,620
|
|
4/27/2015
|
+0.30 / +5.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
50
|
|
4/24/2015
|
-0.30 / -5.45%
|
5.60
|
5.60
|
5.20
|
5.20
|
5.40
|
5.20
|
1,220
|
|
4/23/2015
|
+0.10 / +1.85%
|
5.60
|
5.60
|
5.30
|
5.50
|
5.50
|
5.50
|
220
|
|
4/22/2015
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
1,020
|
|
4/21/2015
|
-0.30 / -5.26%
|
5.50
|
5.80
|
5.40
|
5.40
|
5.47
|
5.40
|
6,770
|
|
4/20/2015
|
+0.30 / +5.56%
|
5.70
|
5.70
|
5.40
|
5.70
|
5.63
|
5.70
|
454,254
|
|
4/17/2015
|
+0.30 / +5.88%
|
5.10
|
5.40
|
5.10
|
5.40
|
5.29
|
5.40
|
5,100
|
|
4/16/2015
|
+0.20 / +4.08%
|
4.90
|
5.20
|
4.80
|
5.10
|
5.13
|
5.10
|
54,950
|
|
4/15/2015
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
20
|
|
4/14/2015
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.60
|
4.80
|
4.75
|
4.80
|
7,680
|
|
4/13/2015
|
+0.30 / +6.67%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.80
|
4.80
|
27,320
|
|
4/10/2015
|
-0.20 / -4.26%
|
4.60
|
4.80
|
4.50
|
4.50
|
4.69
|
4.50
|
14,930
|
|
4/9/2015
|
+0.10 / +2.17%
|
4.50
|
4.80
|
4.50
|
4.70
|
4.66
|
4.70
|
11,160
|
|
4/8/2015
|
-0.20 / -4.17%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.58
|
4.60
|
6,940
|
|
4/7/2015
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.63
|
4.80
|
4,100
|
|
4/6/2015
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.70
|
4.80
|
9,100
|
|
4/3/2015
|
+0.30 / +6.98%
|
4.10
|
4.60
|
4.10
|
4.60
|
4.12
|
4.60
|
2,430
|
|
|