|
Closing price on 11/23/2012
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.60 |
| Volume |
1,000 |
| Split-adjusted Price |
3.66 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/20/2012
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.62
|
300
|
|
|
11/19/2012
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
3.58
|
2,200
|
|
|
11/16/2012
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.49
|
100
|
|
|
11/15/2012
|
-0.10 / -1.19%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.30
|
3.54
|
200
|
|
|
11/14/2012
|
0.00 / 0.00%
|
8.20
|
8.40
|
7.80
|
8.40
|
8.40
|
3.58
|
1,100
|
|
|
11/13/2012
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
3.58
|
300
|
|
|
11/12/2012
|
-0.50 / -5.62%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
3.58
|
1,200
|
|
|
11/9/2012
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.79
|
100
|
|
|
11/8/2012
|
-0.30 / -3.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.62
|
100
|
|
|
11/7/2012
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.75
|
0
|
|
|
11/6/2012
|
+0.50 / +6.02%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
3.75
|
400
|
|
|
11/5/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.54
|
600
|
|
|
11/2/2012
|
+0.50 / +6.41%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.54
|
100
|
|
|
11/1/2012
|
-0.50 / -6.02%
|
8.00
|
8.20
|
7.80
|
7.80
|
7.80
|
3.32
|
6,300
|
|
|
10/31/2012
|
-0.20 / -2.35%
|
7.60
|
8.30
|
7.60
|
8.30
|
8.30
|
3.54
|
500
|
|
|
10/30/2012
|
-0.10 / -1.16%
|
8.10
|
8.50
|
8.00
|
8.50
|
8.50
|
3.62
|
2,600
|
|
|
10/29/2012
|
-0.60 / -6.52%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.60
|
3.66
|
1,000
|
|
|
10/26/2012
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
3.58
|
1,600
|
|
|
10/25/2012
|
-0.10 / -1.08%
|
9.80
|
9.80
|
9.20
|
9.20
|
9.20
|
3.58
|
2,300
|
|
|
10/24/2012
|
+0.10 / +1.09%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.30
|
3.62
|
2,300
|
|
|
10/23/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
3.58
|
3,300
|
|
|
10/22/2012
|
+0.20 / +2.22%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
3.58
|
1,000
|
|
|
10/19/2012
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
3.50
|
800
|
|
|
10/18/2012
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
3.58
|
2,600
|
|
|
10/17/2012
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
3.58
|
870
|
|
|
10/16/2012
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
3.42
|
7,600
|
|
|
10/15/2012
|
+0.10 / +1.18%
|
8.40
|
8.80
|
8.10
|
8.60
|
8.60
|
3.35
|
3,600
|
|
|