STT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13 2019 | 79.13 | -1.29 | -1.6% | 80.34 | 81.23 | 79.03 | 3,025,210 |
| Dec 12 2019 | 80.42 | 2.23 | 2.85% | 78.41 | 80.99 | 78.24 | 4,712,607 |
| Dec 11 2019 | 78.19 | 0.23 | 0.29% | 77.85 | 79.71 | 77.80 | 4,340,081 |
| Dec 10 2019 | 77.9621 | 0.29 | 0.38% | 78.37 | 79.79 | 77.275 | 3,574,112 |
| Dec 09 2019 | 77.67 | 0.65 | 0.84% | 76.90 | 78.08 | 76.51 | 4,050,581 |
| Dec 06 2019 | 77.02 | 1.66 | 2.2% | 76.21 | 77.26 | 76.09 | 2,433,386 |
| Dec 05 2019 | 75.36 | 0.79 | 1.06% | 75.06 | 75.44 | 74.57 | 2,780,810 |
| Dec 04 2019 | 74.57 | 0.96 | 1.3% | 74.04 | 74.93 | 73.61 | 2,198,889 |
| Dec 03 2019 | 73.61 | -1.77 | -2.35% | 74.24 | 75.38 | 73.35 | 3,159,303 |
| Dec 02 2019 | 75.38 | 0.28 | 0.37% | 75.58 | 76.43 | 75.10 | 3,241,840 |
| Nov 29 2019 | 75.10 | 0.29 | 0.38% | 75.24 | 75.41 | 74.71 | 1,157,833 |
| Nov 28 2019 | 74.813 | 0.00 | +0.00% | 74.63 | 75.35 | 74.42 | 0 |
| Nov 27 2019 | 74.813 | 0.53 | 0.71% | 74.63 | 75.35 | 74.42 | 1,668,284 |
| Nov 26 2019 | 74.2878 | -0.64 | -0.86% | 75.50 | 75.50 | 73.93 | 2,822,816 |
| Nov 25 2019 | 74.9323 | 1.01 | 1.37% | 73.76 | 75.43 | 73.76 | 2,463,364 |
| Nov 22 2019 | 73.92 | 0.91 | 1.25% | 73.11 | 74.47 | 73.00 | 2,420,750 |
| Nov 21 2019 | 73.01 | 0.00 | 0.0% | 73.37 | 73.59 | 72.29 | 2,804,045 |
| Nov 20 2019 | 73.01 | -0.38 | -0.52% | 72.56 | 73.25 | 72.32 | 2,075,905 |
| Nov 19 2019 | 73.39 | -0.01 | -0.01% | 73.40 | 73.96 | 73.05 | 2,863,171 |
| Nov 18 2019 | 73.40 | 0.86 | 1.19% | 72.60 | 73.50 | 72.00 | 2,485,520 |
| Nov 15 2019 | 72.54 | 0.29 | 0.4% | 72.63 | 72.75 | 72.06 | 1,888,079 |
| Nov 14 2019 | 72.25 | -0.45 | -0.62% | 72.56 | 72.7231 | 71.96 | 1,495,450 |
| Nov 13 2019 | 72.70 | -0.71 | -0.97% | 72.62 | 72.82 | 71.75 | 2,947,034 |
| Nov 12 2019 | 73.41 | 0.45 | 0.62% | 72.99 | 74.06 | 72.71 | 4,944,758 |
| Nov 11 2019 | 72.9588 | -0.14 | -0.19% | 72.26 | 73.39 | 72.26 | 2,177,416 |
| Nov 08 2019 | 73.10 | 0.44 | 0.61% | 72.54 | 73.45 | 72.08 | 2,413,093 |
| Nov 07 2019 | 72.66 | 1.67 | 2.35% | 71.70 | 73.08 | 71.39 | 4,343,183 |
| Nov 06 2019 | 70.99 | 0.73 | 1.04% | 71.09 | 71.12 | 69.79 | 2,139,344 |
| Nov 05 2019 | 70.26 | -0.60 | -0.85% | 70.96 | 72.00 | 70.23 | 2,972,570 |
| Nov 04 2019 | 70.86 | 3.10 | 4.57% | 68.65 | 70.91 | 68.65 | 2,671,249 |
| Nov 01 2019 | 67.76 | 0.00 | +0.00% | 66.75 | 67.97 | 66.64 | 0 |
| Nov 01 2019 | 67.76 | 1.69 | 2.56% | 66.75 | 67.97 | 66.64 | 1,807,950 |
| Oct 31 2019 | 66.07 | 0.72 | 1.1% | 66.11 | 66.32 | 65.35 | 1,993,998 |
| Oct 30 2019 | 65.35 | -1.86 | -2.77% | 66.92 | 67.27 | 65.35 | 1,474,690 |
| Oct 29 2019 | 67.21 | 0.09 | 0.13% | 66.78 | 67.93 | 66.50 | 1,872,685 |
| Oct 28 2019 | 67.12 | 1.37 | 2.08% | 66.16 | 67.50 | 66.01 | 2,098,074 |
| Oct 25 2019 | 65.75 | 0.54 | 0.83% | 65.06 | 66.23 | 64.92 | 1,560,490 |
| Oct 24 2019 | 65.21 | -0.71 | -1.08% | 66.03 | 66.94 | 64.52 | 1,507,321 |
| Oct 23 2019 | 65.92 | -0.06 | -0.09% | 65.75 | 66.73 | 65.52 | 2,409,354 |
| Oct 22 2019 | 65.98 | 0.58 | 0.89% | 65.39 | 66.6975 | 63.76 | 2,295,777 |
| Oct 21 2019 | 65.40 | 1.90 | 2.99% | 64.54 | 65.67 | 63.75 | 3,125,018 |
| Oct 18 2019 | 63.50 | 3.70 | 6.19% | 61.10 | 63.77 | 59.70 | 5,023,484 |
| Oct 17 2019 | 59.80 | 0.69 | 1.17% | 59.56 | 60.18 | 59.30 | 2,100,937 |
| Oct 16 2019 | 59.11 | -0.37 | -0.62% | 59.57 | 60.67 | 59.06 | 1,801,677 |
| Oct 15 2019 | 59.48 | 0.99 | 1.69% | 59.18 | 60.27 | 58.15 | 2,155,801 |
| Oct 14 2019 | 58.49 | -0.21 | -0.36% | 58.27 | 58.89 | 57.77 | 1,196,359 |
| Oct 11 2019 | 58.70 | 1.87 | 3.29% | 58.25 | 59.49 | 58.06 | 2,196,383 |
| Oct 10 2019 | 56.83 | 1.17 | 2.1% | 56.10 | 57.205 | 55.84 | 1,915,617 |
| Oct 09 2019 | 55.66 | 0.51 | 0.92% | 55.73 | 55.90 | 55.20 | 1,418,905 |
| Oct 08 2019 | 55.15 | -1.13 | -2.01% | 55.50 | 55.63 | 54.55 | 2,174,515 |
| Oct 07 2019 | 56.28 | -0.59 | -1.04% | 56.77 | 57.19 | 56.04 | 1,707,575 |
| Oct 04 2019 | 56.87 | 1.09 | 1.95% | 55.78 | 56.97 | 55.07 | 2,599,966 |
| Oct 03 2019 | 55.78 | 0.19 | 0.34% | 55.57 | 55.78 | 54.31 | 1,818,041 |
| Oct 02 2019 | 55.59 | -1.28 | -2.25% | 56.19 | 56.45 | 55.37 | 1,279,658 |
| Oct 01 2019 | 56.87 | -2.32 | -3.92% | 59.33 | 59.80 | 56.735 | 2,096,011 |
| Sep 30 2019 | 59.19 | -0.61 | -1.02% | 59.51 | 59.63 | 58.82 | 1,965,652 |
| Sep 27 2019 | 59.80 | 0.75 | 1.27% | 59.44 | 60.00 | 59.13 | 1,590,327 |
| Sep 26 2019 | 59.05 | -0.75 | -1.25% | 59.62 | 59.85 | 58.54 | 1,911,316 |
| Sep 25 2019 | 59.80 | 0.76 | 1.29% | 59.34 | 59.97 | 58.90 | 1,742,874 |
| Sep 24 2019 | 59.04 | -1.15 | -1.91% | 60.13 | 60.34 | 58.6366 | 1,862,499 |
| Sep 23 2019 | 60.19 | 0.08 | 0.13% | 59.49 | 60.38 | 59.07 | 1,821,896 |
| Sep 20 2019 | 60.11 | -0.99 | -1.62% | 61.17 | 61.63 | 59.84 | 3,436,638 |
| Sep 19 2019 | 61.10 | 0.62 | 1.03% | 60.46 | 61.33 | 60.19 | 1,838,417 |
| Sep 18 2019 | 60.48 | 0.14 | 0.23% | 59.72 | 60.87 | 59.27 | 1,765,229 |
| Sep 17 2019 | 60.34 | -0.17 | -0.28% | 60.29 | 60.51 | 58.79 | 2,114,679 |
| Sep 16 2019 | 60.51 | -0.64 | -1.05% | 60.665 | 60.91 | 60.41 | 932,780 |
