|
Closing price on 2/12/2020
|
|
| Open |
18.70 |
| High |
18.70 |
| Low |
16.40 |
| Volume |
6,000 |
| Split-adjusted Price |
12.51 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2020
|
-1.40 / -7.87%
|
18.70
|
18.70
|
16.40
|
16.40
|
18.66
|
12.51
|
6,000
|
|
|
2/11/2020
|
-1.80 / -9.18%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
13.58
|
500
|
|
|
2/10/2020
|
+1.60 / +8.89%
|
16.30
|
19.60
|
16.30
|
19.60
|
17.45
|
14.95
|
3,500
|
|
|
2/7/2020
|
0.00 / 0.00%
|
16.20
|
18.00
|
16.20
|
18.00
|
16.33
|
13.73
|
6,000
|
|
|
2/6/2020
|
-1.90 / -9.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.73
|
100
|
|
|
2/5/2020
|
+1.10 / +5.85%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
15.18
|
400
|
|
|
2/4/2020
|
+0.90 / +5.03%
|
16.20
|
19.60
|
16.20
|
18.80
|
19.27
|
14.34
|
2,300
|
|
|
2/3/2020
|
-0.10 / -0.56%
|
16.40
|
17.90
|
16.40
|
17.90
|
16.90
|
13.65
|
300
|
|
|
1/31/2020
|
+1.60 / +9.76%
|
15.10
|
18.00
|
15.10
|
18.00
|
16.85
|
13.73
|
400
|
|
|
1/30/2020
|
-1.80 / -9.89%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.51
|
200
|
|
|
1/22/2020
|
+1.60 / +9.64%
|
17.90
|
18.20
|
15.90
|
18.20
|
17.93
|
13.88
|
10,200
|
|
|
1/21/2020
|
+1.50 / +9.93%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
12.66
|
200
|
|
|
1/20/2020
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.00
|
15.10
|
14.20
|
11.52
|
2,800
|
|
|
1/17/2020
|
-0.30 / -1.95%
|
16.00
|
16.00
|
13.90
|
15.10
|
15.00
|
11.52
|
300
|
|
|
1/16/2020
|
-0.70 / -4.35%
|
14.50
|
17.70
|
14.50
|
15.40
|
17.24
|
11.75
|
2,500
|
|
|
1/15/2020
|
-1.40 / -8.00%
|
15.80
|
16.10
|
15.80
|
16.10
|
15.95
|
12.28
|
200
|
|
|
1/14/2020
|
+1.50 / +9.38%
|
17.50
|
17.50
|
14.40
|
17.50
|
17.33
|
13.35
|
4,400
|
|
|
1/13/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.20
|
100
|
|
|
1/10/2020
|
+1.30 / +8.84%
|
13.40
|
16.00
|
13.40
|
16.00
|
14.70
|
12.20
|
200
|
|
|
1/9/2020
|
+1.30 / +9.70%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.21
|
200
|
|
|
1/8/2020
|
+1.20 / +9.84%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
10.22
|
100
|
|
|
1/7/2020
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
9.31
|
0
|
|
|
1/6/2020
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
9.31
|
0
|
|
|
1/3/2020
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.31
|
0
|
|
|
1/2/2020
|
+1.20 / +9.76%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
9.31
|
2,800
|
|
|
12/31/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.48
|
0
|
|
|
12/30/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.48
|
0
|
|
|
12/27/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.48
|
0
|
|
|
12/26/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.48
|
0
|
|
|
12/25/2019
|
-1.30 / -9.56%
|
13.60
|
13.60
|
12.30
|
12.30
|
12.95
|
8.48
|
200
|
|
|