|
Closing price on 2/12/2009
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.60 |
| Volume |
5,300 |
| Split-adjusted Price |
3.09 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2009
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
3.09
|
5,300
|
|
|
2/11/2009
|
-0.10 / -0.85%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.60
|
3.06
|
6,000
|
|
|
2/10/2009
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.09
|
7,000
|
|
|
2/9/2009
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
3.06
|
3,100
|
|
|
2/6/2009
|
+0.20 / +1.74%
|
10.90
|
11.70
|
10.80
|
11.70
|
11.70
|
3.09
|
9,000
|
|
|
2/5/2009
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.04
|
5,000
|
|
|
2/4/2009
|
+0.50 / +4.55%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
3.04
|
5,000
|
|
|
2/3/2009
|
-0.50 / -4.35%
|
11.30
|
11.50
|
11.00
|
11.00
|
11.00
|
2.90
|
5,100
|
|
|
2/2/2009
|
+0.20 / +1.77%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.50
|
3.04
|
6,000
|
|
|
1/23/2009
|
-0.20 / -1.74%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.98
|
0
|
|
|
1/22/2009
|
+0.20 / +1.77%
|
11.20
|
11.50
|
10.80
|
11.50
|
11.50
|
3.04
|
6,000
|
|
|
1/21/2009
|
+0.60 / +5.61%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.30
|
2.98
|
5,000
|
|
|
1/20/2009
|
-0.80 / -6.96%
|
11.30
|
11.50
|
10.70
|
10.70
|
10.70
|
2.83
|
6,600
|
|
|
1/19/2009
|
+0.10 / +0.88%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.50
|
3.04
|
6,000
|
|
|
1/16/2009
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
3.01
|
5,300
|
|
|
1/15/2009
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.50
|
3.04
|
6,600
|
|
|
1/14/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
3.04
|
5,100
|
|
|
1/13/2009
|
-0.90 / -7.56%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.90
|
1,000
|
|
|
1/12/2009
|
+0.70 / +6.25%
|
11.90
|
11.90
|
11.00
|
11.90
|
11.90
|
3.14
|
7,700
|
|
|
1/9/2009
|
+0.70 / +6.67%
|
11.20
|
11.20
|
10.70
|
11.20
|
11.20
|
2.96
|
32,900
|
|
|
1/8/2009
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.77
|
100
|
|
|
1/7/2009
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
2.80
|
1,100
|
|
|
1/6/2009
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
2.83
|
5,700
|
|
|
1/5/2009
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.70
|
2.83
|
1,900
|
|
|
1/2/2009
|
+0.40 / +3.88%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.70
|
2.83
|
5,300
|
|
|
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
|
|
|