|
Closing price on 1/2/2019
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
18.00 |
| Volume |
1,400 |
| Split-adjusted Price |
11.58 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2019
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.58
|
1,400
|
|
|
12/28/2018
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
11.07
|
0
|
|
|
12/27/2018
|
+1.50 / +9.55%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
11.07
|
100
|
|
|
12/26/2018
|
0.00 / 0.00%
|
17.20
|
17.20
|
15.70
|
15.70
|
16.70
|
10.10
|
300
|
|
|
12/25/2018
|
0.00 / 0.00%
|
17.20
|
17.20
|
15.70
|
15.70
|
16.45
|
10.10
|
200
|
|
|
12/24/2018
|
-1.20 / -7.10%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
10.10
|
100
|
|
|
12/21/2018
|
-1.10 / -6.11%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.87
|
100
|
|
|
12/20/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.58
|
0
|
|
|
12/19/2018
|
+0.40 / +2.27%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.58
|
3,400
|
|
|
12/18/2018
|
+0.40 / +2.33%
|
18.10
|
18.10
|
17.60
|
17.60
|
18.01
|
11.32
|
29,200
|
|
|
12/17/2018
|
-0.50 / -2.82%
|
18.10
|
18.10
|
16.90
|
17.20
|
18.01
|
11.07
|
2,400
|
|
|
12/14/2018
|
-0.40 / -2.21%
|
18.10
|
18.10
|
17.50
|
17.70
|
17.94
|
11.39
|
2,400
|
|
|
12/13/2018
|
-1.40 / -7.18%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
11.64
|
600
|
|
|
12/12/2018
|
+1.00 / +5.41%
|
18.50
|
19.50
|
18.00
|
19.50
|
18.80
|
12.55
|
2,800
|
|
|
12/11/2018
|
+0.60 / +3.35%
|
19.50
|
19.50
|
17.50
|
18.50
|
18.82
|
11.90
|
1,800
|
|
|
12/10/2018
|
+0.20 / +1.13%
|
19.30
|
19.30
|
17.70
|
17.90
|
18.62
|
11.52
|
900
|
|
|
12/7/2018
|
+1.60 / +9.94%
|
17.70
|
17.70
|
16.70
|
17.70
|
17.43
|
11.39
|
900
|
|
|
12/6/2018
|
-1.00 / -5.85%
|
18.70
|
18.80
|
15.80
|
16.10
|
18.23
|
10.36
|
6,300
|
|
|
12/5/2018
|
-1.90 / -10.00%
|
17.60
|
19.20
|
17.10
|
17.10
|
18.87
|
11.00
|
24,300
|
|
|
12/4/2018
|
-2.10 / -9.95%
|
19.10
|
19.20
|
19.00
|
19.00
|
19.08
|
12.22
|
600
|
|
|
12/3/2018
|
-2.30 / -9.83%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
13.57
|
200
|
|
|
11/30/2018
|
-2.50 / -9.65%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
15.05
|
100
|
|
|
11/29/2018
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
16.66
|
0
|
|
|
11/28/2018
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
16.66
|
0
|
|
|
11/27/2018
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
16.66
|
0
|
|
|
11/26/2018
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
16.66
|
0
|
|
|
11/23/2018
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
16.66
|
0
|
|
|
11/22/2018
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
16.66
|
0
|
|
|
11/21/2018
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
16.66
|
0
|
|
|
11/20/2018
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
16.66
|
0
|
|
|