|
Closing price on 1/20/2021
|
|
| Open |
16.20 |
| High |
16.90 |
| Low |
16.20 |
| Volume |
1,100 |
| Split-adjusted Price |
12.83 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2021
|
+0.70 / +4.32%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.26
|
12.83
|
1,100
|
|
|
1/19/2021
|
-0.80 / -4.71%
|
16.80
|
16.80
|
16.10
|
16.20
|
16.19
|
12.30
|
1,400
|
|
|
1/18/2021
|
-0.20 / -1.16%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.01
|
12.91
|
1,100
|
|
|
1/15/2021
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.20
|
17.20
|
17.26
|
13.06
|
2,000
|
|
|
1/14/2021
|
-0.50 / -2.63%
|
19.00
|
19.00
|
18.30
|
18.50
|
18.45
|
13.06
|
3,800
|
|
|
1/13/2021
|
-0.30 / -1.55%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.02
|
13.41
|
3,200
|
|
|
1/12/2021
|
-0.20 / -1.03%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.17
|
13.62
|
4,700
|
|
|
1/11/2021
|
+1.00 / +5.41%
|
18.90
|
19.50
|
18.80
|
19.50
|
18.96
|
13.77
|
19,000
|
|
|
1/8/2021
|
+0.50 / +2.78%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.07
|
13.06
|
12,800
|
|
|
1/7/2021
|
+0.60 / +3.45%
|
17.60
|
18.00
|
17.60
|
18.00
|
17.80
|
12.71
|
3,800
|
|
|
1/6/2021
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
12.28
|
100
|
|
|
1/5/2021
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.49
|
12.35
|
2,100
|
|
|
1/4/2021
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.43
|
12.35
|
2,200
|
|
|
12/31/2020
|
+0.10 / +0.59%
|
16.90
|
18.00
|
16.90
|
17.00
|
17.19
|
12.00
|
1,000
|
|
|
12/30/2020
|
+0.90 / +5.63%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.63
|
11.93
|
2,600
|
|
|
12/29/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.30
|
0
|
|
|
12/28/2020
|
+0.90 / +5.96%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.68
|
11.30
|
600
|
|
|
12/25/2020
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
10.66
|
0
|
|
|
12/24/2020
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
10.66
|
0
|
|
|
12/23/2020
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.01
|
10.66
|
700
|
|
|
12/22/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.59
|
0
|
|
|
12/21/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.59
|
100
|
|
|
12/18/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.59
|
800
|
|
|
12/17/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.59
|
0
|
|
|
12/16/2020
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.59
|
100
|
|
|
12/15/2020
|
-0.90 / -5.84%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.24
|
100
|
|
|
12/14/2020
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
10.87
|
0
|
|
|
12/11/2020
|
+1.40 / +10.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
10.87
|
200
|
|
|
12/10/2020
|
-1.00 / -6.67%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.11
|
9.88
|
900
|
|
|
12/9/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.59
|
0
|
|
|