|
Closing price on 1/14/2014
|
|
| Open |
14.50 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
4,300 |
| Split-adjusted Price |
7.59 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2014
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
7.59
|
4,300
|
|
|
1/13/2014
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
15.00
|
15.00
|
7.59
|
2,400
|
|
|
1/10/2014
|
-0.20 / -1.32%
|
15.40
|
15.40
|
14.50
|
15.00
|
15.00
|
7.59
|
5,260
|
|
|
1/9/2014
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.69
|
100
|
|
|
1/8/2014
|
-0.10 / -0.65%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.20
|
7.69
|
300
|
|
|
1/7/2014
|
+0.30 / +2.00%
|
16.40
|
16.40
|
14.50
|
15.30
|
15.30
|
7.74
|
600
|
|
|
1/6/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.59
|
130
|
|
|
1/3/2014
|
-0.30 / -1.96%
|
15.10
|
15.10
|
14.50
|
15.00
|
15.00
|
7.59
|
6,400
|
|
|
1/2/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.20
|
15.30
|
15.30
|
7.74
|
2,330
|
|
|
12/31/2013
|
+0.10 / +0.66%
|
15.90
|
15.90
|
15.30
|
15.30
|
15.30
|
7.74
|
400
|
|
|
12/30/2013
|
-0.40 / -2.56%
|
15.80
|
15.80
|
14.80
|
15.20
|
15.20
|
7.69
|
4,800
|
|
|
12/27/2013
|
-1.30 / -7.69%
|
16.50
|
16.50
|
15.00
|
15.60
|
15.60
|
7.89
|
900
|
|
|
12/26/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.30
|
16.90
|
16.90
|
7.79
|
9,200
|
|
|
12/25/2013
|
+0.30 / +1.81%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.90
|
7.79
|
7,100
|
|
|
12/24/2013
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.60
|
7.65
|
11,000
|
|
|
12/23/2013
|
+0.50 / +3.13%
|
16.50
|
16.60
|
15.90
|
16.50
|
16.50
|
7.60
|
50,000
|
|
|
12/20/2013
|
+0.10 / +0.63%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.00
|
7.37
|
2,300
|
|
|
12/19/2013
|
+0.60 / +3.92%
|
16.20
|
16.50
|
15.60
|
15.90
|
15.90
|
7.33
|
9,400
|
|
|
12/18/2013
|
-0.70 / -4.38%
|
16.50
|
16.50
|
14.40
|
15.30
|
15.30
|
7.05
|
3,700
|
|
|
12/17/2013
|
+0.40 / +2.56%
|
15.80
|
16.50
|
15.80
|
16.00
|
16.00
|
7.37
|
12,100
|
|
|
12/16/2013
|
+0.40 / +2.63%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.60
|
7.19
|
9,400
|
|
|
12/13/2013
|
+0.10 / +0.66%
|
15.10
|
15.50
|
15.10
|
15.20
|
15.20
|
7.00
|
12,900
|
|
|
12/12/2013
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
6.96
|
19,300
|
|
|
12/11/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.80
|
15.00
|
15.00
|
6.91
|
11,000
|
|
|
12/10/2013
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
6.91
|
6,500
|
|
|
12/9/2013
|
-0.20 / -1.32%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.00
|
6.91
|
34,100
|
|
|
12/6/2013
|
+0.40 / +2.70%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.20
|
7.00
|
49,800
|
|
|
12/5/2013
|
-0.50 / -3.27%
|
15.30
|
15.40
|
14.80
|
14.80
|
14.80
|
6.82
|
7,700
|
|
|
12/4/2013
|
+0.10 / +0.66%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.30
|
7.05
|
9,200
|
|
|
12/3/2013
|
+0.60 / +4.11%
|
14.60
|
15.20
|
14.60
|
15.20
|
15.20
|
7.00
|
25,400
|
|
|