|
Closing price on 1/3/2013
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.40 |
| Volume |
13,400 |
| Split-adjusted Price |
3.58 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2013
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
3.58
|
13,400
|
|
|
1/2/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
3.58
|
3,500
|
|
|
12/28/2012
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.40
|
3.58
|
7,200
|
|
|
12/27/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
3.54
|
18,810
|
|
|
12/26/2012
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.30
|
3.54
|
16,300
|
|
|
12/25/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.54
|
0
|
|
|
12/24/2012
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
3.54
|
13,600
|
|
|
12/21/2012
|
-0.20 / -2.38%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
3.49
|
29,500
|
|
|
12/20/2012
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.40
|
3.58
|
14,400
|
|
|
12/19/2012
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.50
|
3.62
|
25,000
|
|
|
12/18/2012
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
3.54
|
11,800
|
|
|
12/17/2012
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
3.54
|
8,300
|
|
|
12/14/2012
|
-0.20 / -2.38%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.20
|
3.49
|
14,400
|
|
|
12/13/2012
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
3.58
|
4,200
|
|
|
12/12/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
3.62
|
3,000
|
|
|
12/11/2012
|
-0.10 / -1.16%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
3.62
|
24,500
|
|
|
12/10/2012
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.60
|
3.66
|
10,880
|
|
|
12/7/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
3.62
|
4,700
|
|
|
12/6/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.62
|
0
|
|
|
12/5/2012
|
+0.10 / +1.19%
|
8.50
|
8.90
|
8.20
|
8.50
|
8.50
|
3.62
|
26,900
|
|
|
12/4/2012
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.40
|
3.58
|
10,400
|
|
|
12/3/2012
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
3.49
|
25,400
|
|
|
11/30/2012
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
3.45
|
13,190
|
|
|
11/29/2012
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
3.45
|
7,300
|
|
|
11/28/2012
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
3.49
|
6,300
|
|
|
11/27/2012
|
-0.50 / -5.81%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.10
|
3.45
|
8,400
|
|
|
11/26/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.66
|
0
|
|
|
11/23/2012
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.66
|
1,000
|
|
|
11/22/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.62
|
0
|
|
|
11/21/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.62
|
0
|
|
|