|
Closing price on 12/26/2014
|
|
| Open |
17.50 |
| High |
18.00 |
| Low |
17.50 |
| Volume |
850 |
| Split-adjusted Price |
9.10 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2014
|
-0.30 / -1.64%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
9.10
|
850
|
|
|
12/25/2014
|
+0.30 / +1.67%
|
17.50
|
18.30
|
17.40
|
18.30
|
18.30
|
9.25
|
4,380
|
|
|
12/24/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.10
|
140
|
|
|
12/23/2014
|
+0.40 / +2.27%
|
17.50
|
18.00
|
17.30
|
18.00
|
18.00
|
9.10
|
900
|
|
|
12/22/2014
|
-0.10 / -0.56%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.60
|
8.90
|
390
|
|
|
12/19/2014
|
+0.20 / +1.14%
|
18.00
|
18.00
|
16.80
|
17.70
|
17.70
|
8.95
|
3,000
|
|
|
12/18/2014
|
+1.20 / +7.36%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.85
|
670
|
|
|
12/17/2014
|
-1.50 / -8.43%
|
16.60
|
17.80
|
16.30
|
16.30
|
16.30
|
8.24
|
3,700
|
|
|
12/16/2014
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
9.00
|
70
|
|
|
12/15/2014
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
9.00
|
0
|
|
|
12/12/2014
|
-0.20 / -1.11%
|
16.50
|
17.80
|
16.50
|
17.80
|
17.80
|
9.00
|
2,400
|
|
|
12/11/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.10
|
0
|
|
|
12/10/2014
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.10
|
170
|
|
|
12/9/2014
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
8.70
|
120
|
|
|
12/8/2014
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.60
|
700
|
|
|
12/5/2014
|
0.00 / 0.00%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
8.70
|
10,500
|
|
|
12/4/2014
|
-0.50 / -2.82%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.20
|
8.70
|
16,400
|
|
|
12/3/2014
|
+0.20 / +1.14%
|
17.10
|
17.70
|
17.00
|
17.70
|
17.70
|
8.95
|
11,300
|
|
|
12/2/2014
|
+0.50 / +2.94%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
8.85
|
17,500
|
|
|
12/1/2014
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.60
|
23,000
|
|
|
11/28/2014
|
+0.10 / +0.58%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
8.75
|
41,300
|
|
|
11/27/2014
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.90
|
17.20
|
17.20
|
8.70
|
44,000
|
|
|
11/26/2014
|
-0.20 / -1.15%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
8.70
|
18,670
|
|
|
11/25/2014
|
+0.40 / +2.35%
|
17.00
|
18.30
|
17.00
|
17.40
|
17.40
|
8.80
|
38,600
|
|
|
11/24/2014
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
8.60
|
33,200
|
|
|
11/21/2014
|
-1.60 / -8.65%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
8.55
|
12,500
|
|
|
11/20/2014
|
+1.60 / +9.47%
|
16.90
|
18.50
|
16.80
|
18.50
|
18.50
|
9.36
|
25,500
|
|
|
11/19/2014
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
8.55
|
15,600
|
|
|
11/18/2014
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
8.60
|
15,100
|
|
|
11/17/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.60
|
2,000
|
|
|