|
Closing price on 1/5/2012
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.30 |
| Volume |
400 |
| Split-adjusted Price |
2.09 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2012
|
-0.30 / -4.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.09
|
400
|
|
|
1/4/2012
|
+0.50 / +8.20%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.19
|
100
|
|
|
1/3/2012
|
-0.50 / -7.58%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
2.02
|
3,500
|
|
|
12/30/2011
|
+0.20 / +3.13%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.60
|
2.19
|
1,500
|
|
|
12/29/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
2.12
|
3,000
|
|
|
12/28/2011
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.12
|
700
|
|
|
12/27/2011
|
-0.20 / -3.13%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.20
|
2.06
|
21,100
|
|
|
12/26/2011
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
2.12
|
300
|
|
|
12/23/2011
|
-0.40 / -6.06%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
2.06
|
1,800
|
|
|
12/22/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.19
|
1,000
|
|
|
12/21/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.19
|
300
|
|
|
12/20/2011
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.19
|
0
|
|
|
12/19/2011
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
2.16
|
1,500
|
|
|
12/16/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.19
|
0
|
|
|
12/15/2011
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.19
|
5,100
|
|
|
12/14/2011
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.16
|
3,900
|
|
|
12/13/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.19
|
0
|
|
|
12/12/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.19
|
8,000
|
|
|
12/9/2011
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
2.19
|
2,000
|
|
|
12/8/2011
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.25
|
100
|
|
|
12/7/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.29
|
0
|
|
|
12/6/2011
|
-0.30 / -4.17%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
2.29
|
3,000
|
|
|
12/5/2011
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
2.39
|
300
|
|
|
12/2/2011
|
+0.50 / +7.46%
|
6.40
|
7.20
|
6.40
|
7.20
|
7.20
|
2.39
|
200
|
|
|
12/1/2011
|
-0.40 / -5.63%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
2.22
|
3,400
|
|
|
11/30/2011
|
+0.20 / +2.90%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
2.35
|
1,200
|
|
|
11/29/2011
|
-0.60 / -8.00%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.90
|
2.29
|
3,200
|
|
|
11/28/2011
|
+0.30 / +4.17%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.50
|
2.49
|
300
|
|
|
11/25/2011
|
+0.40 / +5.88%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.39
|
100
|
|
|
11/24/2011
|
-0.30 / -4.23%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
2.25
|
3,600
|
|
|