|
Closing price on 12/12/2013
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
15.00 |
| Volume |
19,300 |
| Split-adjusted Price |
6.96 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2013
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
6.96
|
19,300
|
|
|
12/11/2013
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.80
|
15.00
|
15.00
|
6.91
|
11,000
|
|
|
12/10/2013
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
6.91
|
6,500
|
|
|
12/9/2013
|
-0.20 / -1.32%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.00
|
6.91
|
34,100
|
|
|
12/6/2013
|
+0.40 / +2.70%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.20
|
7.00
|
49,800
|
|
|
12/5/2013
|
-0.50 / -3.27%
|
15.30
|
15.40
|
14.80
|
14.80
|
14.80
|
6.82
|
7,700
|
|
|
12/4/2013
|
+0.10 / +0.66%
|
15.30
|
15.50
|
15.30
|
15.30
|
15.30
|
7.05
|
9,200
|
|
|
12/3/2013
|
+0.60 / +4.11%
|
14.60
|
15.20
|
14.60
|
15.20
|
15.20
|
7.00
|
25,400
|
|
|
12/2/2013
|
+0.30 / +2.10%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.60
|
6.73
|
10,400
|
|
|
11/29/2013
|
0.00 / 0.00%
|
13.80
|
14.30
|
13.80
|
14.30
|
14.30
|
6.59
|
2,000
|
|
|
11/28/2013
|
+0.10 / +0.70%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.30
|
6.59
|
7,310
|
|
|
11/27/2013
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.20
|
6.54
|
3,990
|
|
|
11/26/2013
|
-0.10 / -0.70%
|
13.60
|
14.10
|
13.30
|
14.10
|
14.10
|
6.50
|
2,200
|
|
|
11/25/2013
|
+0.90 / +6.77%
|
13.50
|
14.60
|
13.50
|
14.20
|
14.20
|
6.54
|
10,000
|
|
|
11/22/2013
|
0.00 / 0.00%
|
12.50
|
13.30
|
12.20
|
13.30
|
13.30
|
6.13
|
11,700
|
|
|
11/21/2013
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
6.13
|
2,400
|
|
|
11/20/2013
|
+0.10 / +0.76%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.20
|
6.08
|
7,100
|
|
|
11/19/2013
|
+0.10 / +0.77%
|
12.00
|
13.10
|
12.00
|
13.10
|
13.10
|
6.04
|
2,100
|
|
|
11/18/2013
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
13.00
|
13.00
|
5.99
|
13,800
|
|
|
11/15/2013
|
+0.30 / +2.36%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.99
|
100
|
|
|
11/14/2013
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
5.85
|
0
|
|
|
11/13/2013
|
-0.10 / -0.78%
|
12.60
|
12.80
|
12.40
|
12.70
|
12.70
|
5.85
|
33,000
|
|
|
11/12/2013
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
5.90
|
0
|
|
|
11/11/2013
|
0.00 / 0.00%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.80
|
5.90
|
600
|
|
|
11/8/2013
|
+0.30 / +2.40%
|
12.60
|
12.80
|
12.00
|
12.80
|
12.80
|
5.90
|
600
|
|
|
11/7/2013
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.76
|
0
|
|
|
11/6/2013
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.76
|
11,100
|
|
|
11/5/2013
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.67
|
0
|
|
|
11/4/2013
|
+0.30 / +2.50%
|
12.00
|
12.40
|
12.00
|
12.30
|
12.30
|
5.67
|
700
|
|
|
11/1/2013
|
-0.40 / -3.23%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.53
|
500
|
|
|