|
Closing price on 1/4/2022
|
|
| Open |
21.20 |
| High |
21.40 |
| Low |
21.00 |
| Volume |
5,100 |
| Split-adjusted Price |
17.23 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2022
|
-0.40 / -1.87%
|
21.20
|
21.40
|
21.00
|
21.00
|
21.35
|
17.23
|
5,100
|
|
|
12/31/2021
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
17.56
|
0
|
|
|
12/30/2021
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
17.56
|
0
|
|
|
12/29/2021
|
+1.70 / +8.63%
|
19.40
|
21.40
|
19.30
|
21.40
|
20.56
|
17.56
|
11,800
|
|
|
12/28/2021
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
16.16
|
2,000
|
|
|
12/27/2021
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
16.16
|
5,000
|
|
|
12/24/2021
|
-1.80 / -8.37%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
16.16
|
1,700
|
|
|
12/23/2021
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
17.64
|
0
|
|
|
12/22/2021
|
-0.10 / -0.46%
|
21.50
|
21.60
|
21.50
|
21.50
|
21.50
|
17.64
|
700
|
|
|
12/21/2021
|
-0.20 / -0.92%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
17.72
|
2,000
|
|
|
12/20/2021
|
0.00 / 0.00%
|
21.80
|
21.80
|
20.20
|
21.80
|
20.95
|
17.88
|
2,100
|
|
|
12/17/2021
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.88
|
0
|
|
|
12/16/2021
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.88
|
0
|
|
|
12/15/2021
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.88
|
400
|
|
|
12/14/2021
|
-0.10 / -0.45%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
17.97
|
500
|
|
|
12/13/2021
|
+1.70 / +8.37%
|
20.30
|
22.00
|
20.30
|
22.00
|
20.30
|
18.05
|
500
|
|
|
12/10/2021
|
-1.60 / -7.31%
|
21.90
|
22.00
|
20.30
|
20.30
|
21.73
|
16.65
|
5,200
|
|
|
12/9/2021
|
+0.80 / +3.79%
|
21.10
|
21.90
|
21.10
|
21.90
|
21.10
|
17.97
|
300
|
|
|
12/8/2021
|
+1.80 / +9.33%
|
20.50
|
21.10
|
20.50
|
21.10
|
21.03
|
17.31
|
2,900
|
|
|
12/7/2021
|
-1.50 / -7.21%
|
22.30
|
22.30
|
19.30
|
19.30
|
22.00
|
15.83
|
500
|
|
|
12/6/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
20.30
|
20.80
|
20.48
|
17.06
|
2,100
|
|
|
12/3/2021
|
-1.00 / -4.59%
|
23.50
|
23.50
|
20.80
|
20.80
|
21.43
|
17.06
|
700
|
|
|
12/2/2021
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.80
|
21.80
|
21.80
|
17.88
|
5,100
|
|
|
12/1/2021
|
-0.10 / -0.46%
|
21.80
|
21.80
|
21.60
|
21.80
|
21.69
|
17.88
|
8,300
|
|
|
11/30/2021
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.80
|
21.90
|
21.89
|
17.97
|
5,100
|
|
|
11/29/2021
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.00
|
21.90
|
21.89
|
17.97
|
7,400
|
|
|
11/26/2021
|
0.00 / 0.00%
|
20.10
|
22.00
|
20.00
|
22.00
|
20.49
|
18.05
|
8,200
|
|
|
11/25/2021
|
-1.00 / -4.35%
|
20.70
|
22.00
|
20.70
|
22.00
|
21.16
|
18.05
|
9,500
|
|
|
11/24/2021
|
-0.90 / -3.77%
|
23.80
|
23.80
|
23.00
|
23.00
|
23.33
|
18.87
|
1,500
|
|
|
11/23/2021
|
+1.90 / +8.64%
|
22.00
|
23.90
|
22.00
|
23.90
|
22.67
|
19.61
|
1,500
|
|
|