|
Closing price on 2/13/2012
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
8.60 |
| Volume |
9,100 |
| Split-adjusted Price |
2.88 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2012
|
-0.30 / -3.33%
|
9.10
|
9.10
|
8.60
|
8.70
|
8.70
|
2.88
|
9,100
|
|
|
2/10/2012
|
-0.10 / -1.10%
|
8.50
|
9.10
|
8.50
|
9.00
|
9.00
|
2.98
|
2,800
|
|
|
2/9/2012
|
+0.50 / +5.81%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
3.02
|
12,200
|
|
|
2/8/2012
|
+0.60 / +7.50%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.85
|
3,700
|
|
|
2/7/2012
|
-0.60 / -6.98%
|
9.00
|
9.00
|
8.00
|
8.00
|
8.00
|
2.65
|
2,400
|
|
|
2/6/2012
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.85
|
200
|
|
|
2/3/2012
|
+0.40 / +5.13%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.72
|
200
|
|
|
2/2/2012
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.80
|
2.59
|
7,500
|
|
|
2/1/2012
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.59
|
0
|
|
|
1/31/2012
|
+0.50 / +6.85%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.59
|
100
|
|
|
1/30/2012
|
-0.20 / -2.67%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.42
|
0
|
|
|
1/20/2012
|
+0.30 / +4.17%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.50
|
2.49
|
2,000
|
|
|
1/19/2012
|
+0.20 / +2.86%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.20
|
2.39
|
2,300
|
|
|
1/18/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.32
|
0
|
|
|
1/17/2012
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.32
|
600
|
|
|
1/16/2012
|
+0.30 / +4.55%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
2.29
|
3,100
|
|
|
1/13/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
2.19
|
1,200
|
|
|
1/12/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.19
|
2,000
|
|
|
1/11/2012
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
2.19
|
1,200
|
|
|
1/10/2012
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
2.16
|
4,100
|
|
|
1/9/2012
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.06
|
200
|
|
|
1/6/2012
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
2.02
|
1,400
|
|
|
1/5/2012
|
-0.30 / -4.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.09
|
400
|
|
|
1/4/2012
|
+0.50 / +8.20%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.19
|
100
|
|
|
1/3/2012
|
-0.50 / -7.58%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
2.02
|
3,500
|
|
|
12/30/2011
|
+0.20 / +3.13%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.60
|
2.19
|
1,500
|
|
|
12/29/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
2.12
|
3,000
|
|
|
12/28/2011
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.12
|
700
|
|
|
12/27/2011
|
-0.20 / -3.13%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.20
|
2.06
|
21,100
|
|
|
12/26/2011
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
2.12
|
300
|
|
|