|
Closing price on 2/23/2012
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.80 |
| Volume |
39,100 |
| Split-adjusted Price |
2.73 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2012
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
2.73
|
39,100
|
|
|
2/22/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
2.70
|
17,900
|
|
|
2/21/2012
|
-0.10 / -1.12%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
2.70
|
21,200
|
|
|
2/20/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
2.73
|
8,700
|
|
|
2/17/2012
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
2.73
|
13,200
|
|
|
2/16/2012
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.70
|
10,000
|
|
|
2/15/2012
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
2.73
|
3,900
|
|
|
2/14/2012
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.70
|
1,200
|
|
|
2/13/2012
|
-0.30 / -3.33%
|
9.10
|
9.10
|
8.60
|
8.70
|
8.70
|
2.67
|
9,100
|
|
|
2/10/2012
|
-0.10 / -1.10%
|
8.50
|
9.10
|
8.50
|
9.00
|
9.00
|
2.76
|
2,800
|
|
|
2/9/2012
|
+0.50 / +5.81%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
2.79
|
12,200
|
|
|
2/8/2012
|
+0.60 / +7.50%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.64
|
3,700
|
|
|
2/7/2012
|
-0.60 / -6.98%
|
9.00
|
9.00
|
8.00
|
8.00
|
8.00
|
2.46
|
2,400
|
|
|
2/6/2012
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.64
|
200
|
|
|
2/3/2012
|
+0.40 / +5.13%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.52
|
200
|
|
|
2/2/2012
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.80
|
2.39
|
7,500
|
|
|
2/1/2012
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.39
|
0
|
|
|
1/31/2012
|
+0.50 / +6.85%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.39
|
100
|
|
|
1/30/2012
|
-0.20 / -2.67%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.24
|
0
|
|
|
1/20/2012
|
+0.30 / +4.17%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.50
|
2.30
|
2,000
|
|
|
1/19/2012
|
+0.20 / +2.86%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.20
|
2.21
|
2,300
|
|
|
1/18/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.15
|
0
|
|
|
1/17/2012
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.15
|
600
|
|
|
1/16/2012
|
+0.30 / +4.55%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
2.12
|
3,100
|
|
|
1/13/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
2.03
|
1,200
|
|
|
1/12/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.03
|
2,000
|
|
|
1/11/2012
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
2.03
|
1,200
|
|
|
1/10/2012
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
1.99
|
4,100
|
|
|
1/9/2012
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1.90
|
200
|
|
|
1/6/2012
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
1.87
|
1,400
|
|
|