|
Closing price on 2/1/2013
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.50 |
| Volume |
0 |
| Split-adjusted Price |
3.62 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.62
|
0
|
|
|
1/31/2013
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.62
|
10,100
|
|
|
1/30/2013
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.66
|
400
|
|
|
1/29/2013
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
3.71
|
6,500
|
|
|
1/28/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
3.66
|
2,700
|
|
|
1/25/2013
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.60
|
3.66
|
3,800
|
|
|
1/24/2013
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
3.62
|
6,900
|
|
|
1/23/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.58
|
0
|
|
|
1/22/2013
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
3.58
|
7,200
|
|
|
1/21/2013
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
3.66
|
300
|
|
|
1/18/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.71
|
0
|
|
|
1/17/2013
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
3.71
|
200
|
|
|
1/16/2013
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
3.71
|
19,900
|
|
|
1/15/2013
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
3.62
|
14,000
|
|
|
1/14/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
3.62
|
12,600
|
|
|
1/11/2013
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
3.62
|
5,200
|
|
|
1/10/2013
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.60
|
3.66
|
3,400
|
|
|
1/9/2013
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
3.58
|
3,200
|
|
|
1/8/2013
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.66
|
100
|
|
|
1/7/2013
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.62
|
100
|
|
|
1/4/2013
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
3.66
|
5,300
|
|
|
1/3/2013
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
3.58
|
13,400
|
|
|
1/2/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
3.58
|
3,500
|
|
|
12/28/2012
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.10
|
8.40
|
8.40
|
3.58
|
7,200
|
|
|
12/27/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
3.54
|
18,810
|
|
|
12/26/2012
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.30
|
3.54
|
16,300
|
|
|
12/25/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.54
|
0
|
|
|
12/24/2012
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
3.54
|
13,600
|
|
|
12/21/2012
|
-0.20 / -2.38%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
3.49
|
29,500
|
|
|
12/20/2012
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.40
|
3.58
|
14,400
|
|
|