|
Closing price on 1/19/2009
|
|
| Open |
10.80 |
| High |
11.50 |
| Low |
10.80 |
| Volume |
6,000 |
| Split-adjusted Price |
3.04 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2009
|
+0.10 / +0.88%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.50
|
3.04
|
6,000
|
|
|
1/16/2009
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
3.01
|
5,300
|
|
|
1/15/2009
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.50
|
3.04
|
6,600
|
|
|
1/14/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
3.04
|
5,100
|
|
|
1/13/2009
|
-0.90 / -7.56%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.90
|
1,000
|
|
|
1/12/2009
|
+0.70 / +6.25%
|
11.90
|
11.90
|
11.00
|
11.90
|
11.90
|
3.14
|
7,700
|
|
|
1/9/2009
|
+0.70 / +6.67%
|
11.20
|
11.20
|
10.70
|
11.20
|
11.20
|
2.96
|
32,900
|
|
|
1/8/2009
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.77
|
100
|
|
|
1/7/2009
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
2.80
|
1,100
|
|
|
1/6/2009
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
2.83
|
5,700
|
|
|
1/5/2009
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.70
|
2.83
|
1,900
|
|
|
1/2/2009
|
+0.40 / +3.88%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.70
|
2.83
|
5,300
|
|
|
12/31/2008
|
-0.10 / -0.96%
|
10.40
|
10.70
|
10.30
|
10.30
|
10.30
|
2.72
|
8,200
|
|
|
12/30/2008
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
2.75
|
12,100
|
|
|
12/29/2008
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
2.77
|
5,000
|
|
|
12/26/2008
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
2.75
|
5,800
|
|
|
12/25/2008
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
2.77
|
5,200
|
|
|
12/24/2008
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.00
|
10.30
|
10.30
|
2.72
|
7,400
|
|
|
12/23/2008
|
-0.30 / -2.86%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
2.69
|
8,000
|
|
|
12/22/2008
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
2.77
|
7,100
|
|
|
12/19/2008
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
2.75
|
8,100
|
|
|
12/18/2008
|
-0.10 / -0.94%
|
10.00
|
10.60
|
10.00
|
10.50
|
10.50
|
2.77
|
7,100
|
|
|
12/17/2008
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.80
|
3,000
|
|
|
12/16/2008
|
-0.50 / -4.72%
|
10.50
|
10.60
|
10.10
|
10.10
|
10.10
|
2.67
|
5,200
|
|
|
12/15/2008
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.10
|
10.60
|
10.60
|
2.80
|
7,900
|
|
|
12/12/2008
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
2.75
|
6,100
|
|
|
12/11/2008
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.80
|
10.20
|
10.20
|
2.69
|
7,800
|
|
|
12/10/2008
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
2.69
|
5,000
|
|
|
12/9/2008
|
+0.60 / +6.25%
|
10.20
|
10.40
|
9.80
|
10.20
|
10.20
|
2.69
|
14,600
|
|
|
12/8/2008
|
-0.50 / -4.95%
|
10.90
|
10.90
|
9.60
|
9.60
|
9.60
|
2.54
|
4,600
|
|
|