|
Closing price on 10/16/2014
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
17.20 |
| Volume |
0 |
| Split-adjusted Price |
8.70 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2014
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
8.70
|
0
|
|
|
10/15/2014
|
-0.30 / -1.71%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
8.70
|
600
|
|
|
10/14/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.85
|
0
|
|
|
10/13/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.85
|
80
|
|
|
10/10/2014
|
+0.50 / +2.94%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
8.85
|
1,200
|
|
|
10/9/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.60
|
4,410
|
|
|
10/8/2014
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.60
|
100
|
|
|
10/7/2014
|
-0.20 / -1.18%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.80
|
8.50
|
400
|
|
|
10/6/2014
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
8.60
|
2,160
|
|
|
10/3/2014
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.50
|
8.34
|
4,300
|
|
|
10/2/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.34
|
2,820
|
|
|
10/1/2014
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
8.34
|
500
|
|
|
9/30/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.34
|
1,000
|
|
|
9/29/2014
|
+0.50 / +3.13%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
8.34
|
10,400
|
|
|
9/26/2014
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.70
|
16.00
|
16.00
|
8.09
|
4,700
|
|
|
9/25/2014
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.70
|
7.94
|
9,100
|
|
|
9/24/2014
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.94
|
6,600
|
|
|
9/23/2014
|
-0.20 / -1.26%
|
15.70
|
15.70
|
15.30
|
15.70
|
15.70
|
7.94
|
17,500
|
|
|
9/22/2014
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.50
|
15.90
|
15.90
|
8.04
|
22,140
|
|
|
9/19/2014
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.09
|
1,040
|
|
|
9/18/2014
|
-0.20 / -1.21%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
8.24
|
10,100
|
|
|
9/17/2014
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
8.34
|
15,100
|
|
|
9/16/2014
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.10
|
16.50
|
16.50
|
8.34
|
11,100
|
|
|
9/15/2014
|
+0.10 / +0.61%
|
15.90
|
16.60
|
15.90
|
16.60
|
16.60
|
8.39
|
7,100
|
|
|
9/12/2014
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.00
|
16.50
|
16.50
|
8.34
|
14,140
|
|
|
9/11/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.34
|
5,000
|
|
|
9/10/2014
|
-0.10 / -0.60%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
8.34
|
5,100
|
|
|
9/9/2014
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.20
|
16.60
|
16.60
|
8.39
|
10,100
|
|
|
9/8/2014
|
+0.10 / +0.61%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.60
|
8.39
|
5,100
|
|
|
9/5/2014
|
+0.50 / +3.13%
|
16.00
|
16.50
|
15.80
|
16.50
|
16.50
|
8.34
|
5,100
|
|
|