|
Closing price on 12/15/2010
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
21,800 |
| Split-adjusted Price |
2.96 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2010
|
-1.00 / -8.33%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
2.96
|
21,800
|
|
|
12/14/2010
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.30
|
12.00
|
12.00
|
3.23
|
2,000
|
|
|
12/13/2010
|
+0.50 / +4.35%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.00
|
3.23
|
1,300
|
|
|
12/10/2010
|
+0.70 / +6.48%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
3.10
|
10,100
|
|
|
12/9/2010
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.91
|
1,000
|
|
|
12/8/2010
|
-0.50 / -4.46%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
2.88
|
1,500
|
|
|
12/7/2010
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
3.02
|
500
|
|
|
12/6/2010
|
-0.50 / -4.24%
|
12.10
|
12.10
|
11.30
|
11.30
|
11.30
|
3.04
|
2,400
|
|
|
12/3/2010
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.30
|
11.80
|
11.80
|
3.18
|
15,100
|
|
|
12/2/2010
|
+0.70 / +6.36%
|
10.40
|
11.70
|
10.40
|
11.70
|
11.70
|
3.15
|
15,800
|
|
|
12/1/2010
|
-0.10 / -0.90%
|
10.90
|
11.30
|
10.90
|
11.00
|
11.00
|
2.96
|
5,600
|
|
|
11/30/2010
|
+0.10 / +0.91%
|
11.50
|
11.70
|
11.10
|
11.10
|
11.10
|
2.99
|
6,700
|
|
|
11/29/2010
|
+0.40 / +3.77%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
2.96
|
11,900
|
|
|
11/26/2010
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
2.85
|
1,100
|
|
|
11/25/2010
|
+0.50 / +4.90%
|
10.00
|
10.90
|
10.00
|
10.70
|
10.70
|
2.88
|
17,100
|
|
|
11/24/2010
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.20
|
2.75
|
3,000
|
|
|
11/23/2010
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.77
|
3,500
|
|
|
11/22/2010
|
+0.10 / +0.99%
|
9.60
|
10.20
|
9.60
|
10.20
|
10.20
|
2.75
|
2,100
|
|
|
11/19/2010
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
2.72
|
1,000
|
|
|
11/18/2010
|
+0.70 / +7.37%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
2.75
|
8,600
|
|
|
11/17/2010
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
2.56
|
5,000
|
|
|
11/16/2010
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.40
|
9.70
|
9.70
|
2.61
|
33,000
|
|
|
11/15/2010
|
-0.30 / -3.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
2.61
|
4,000
|
|
|
11/12/2010
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.69
|
1,000
|
|
|
11/11/2010
|
-0.30 / -2.78%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
2.83
|
2,700
|
|
|
11/10/2010
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.91
|
1,200
|
|
|
11/9/2010
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
2.91
|
1,100
|
|
|
11/8/2010
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
2.91
|
11,000
|
|
|
11/5/2010
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.93
|
0
|
|
|
11/4/2010
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
2.96
|
1,800
|
|
|