|
Closing price on 10/9/2014
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
4,410 |
| Split-adjusted Price |
8.60 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/4/2014
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.00
|
8.09
|
5,100
|
|
|
9/3/2014
|
-0.50 / -3.03%
|
17.50
|
17.50
|
16.00
|
16.00
|
16.00
|
8.09
|
2,200
|
|
|
8/29/2014
|
+0.30 / +1.85%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.50
|
8.34
|
1,820
|
|
|
8/28/2014
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
8.19
|
5,000
|
|
|
8/27/2014
|
+0.20 / +1.25%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.20
|
8.19
|
3,400
|
|
|