|
Closing price on 12/31/2008
|
|
| Open |
10.40 |
| High |
10.70 |
| Low |
10.30 |
| Volume |
8,200 |
| Split-adjusted Price |
2.72 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2008
|
-0.10 / -0.96%
|
10.40
|
10.70
|
10.30
|
10.30
|
10.30
|
2.72
|
8,200
|
|
|
12/30/2008
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
2.75
|
12,100
|
|
|
12/29/2008
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
2.77
|
5,000
|
|
|
12/26/2008
|
-0.10 / -0.95%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
2.75
|
5,800
|
|
|
12/25/2008
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
2.77
|
5,200
|
|
|
12/24/2008
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.00
|
10.30
|
10.30
|
2.72
|
7,400
|
|
|
12/23/2008
|
-0.30 / -2.86%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
2.69
|
8,000
|
|
|
12/22/2008
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
2.77
|
7,100
|
|
|
12/19/2008
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
2.75
|
8,100
|
|
|
12/18/2008
|
-0.10 / -0.94%
|
10.00
|
10.60
|
10.00
|
10.50
|
10.50
|
2.77
|
7,100
|
|
|
12/17/2008
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.80
|
3,000
|
|
|
12/16/2008
|
-0.50 / -4.72%
|
10.50
|
10.60
|
10.10
|
10.10
|
10.10
|
2.67
|
5,200
|
|
|
12/15/2008
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.10
|
10.60
|
10.60
|
2.80
|
7,900
|
|
|
12/12/2008
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
2.75
|
6,100
|
|
|
12/11/2008
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.80
|
10.20
|
10.20
|
2.69
|
7,800
|
|
|
12/10/2008
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
2.69
|
5,000
|
|
|
12/9/2008
|
+0.60 / +6.25%
|
10.20
|
10.40
|
9.80
|
10.20
|
10.20
|
2.69
|
14,600
|
|
|
12/8/2008
|
-0.50 / -4.95%
|
10.90
|
10.90
|
9.60
|
9.60
|
9.60
|
2.54
|
4,600
|
|
|
12/5/2008
|
-0.50 / -4.72%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.10
|
2.67
|
9,600
|
|
|
12/4/2008
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.80
|
2,000
|
|
|
12/3/2008
|
-0.10 / -0.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
2.77
|
5,700
|
|
|
12/2/2008
|
-0.30 / -2.75%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.60
|
2.64
|
2,200
|
|
|
12/1/2008
|
-0.20 / -1.80%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.90
|
2.71
|
5,200
|
|
|
11/28/2008
|
+0.90 / +8.82%
|
10.50
|
11.10
|
10.50
|
11.10
|
11.10
|
2.76
|
15,700
|
|
|
11/27/2008
|
-0.50 / -4.67%
|
10.80
|
10.80
|
10.10
|
10.20
|
10.20
|
2.54
|
11,100
|
|
|
11/26/2008
|
-0.50 / -4.46%
|
10.90
|
11.30
|
10.70
|
10.70
|
10.70
|
2.66
|
4,900
|
|
|
11/25/2008
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
2.79
|
1,600
|
|
|
11/24/2008
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.20
|
2.79
|
5,900
|
|
|
11/21/2008
|
+0.40 / +3.70%
|
11.00
|
11.20
|
10.50
|
11.20
|
11.20
|
2.79
|
20,400
|
|
|
11/20/2008
|
+0.10 / +0.93%
|
10.40
|
10.80
|
10.30
|
10.80
|
10.80
|
2.69
|
14,600
|
|
|