|
Closing price on 2/27/2009
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.60 |
| Volume |
500 |
| Split-adjusted Price |
2.59 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2009
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.59
|
500
|
|
|
2/26/2009
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.57
|
1,100
|
|
|
2/25/2009
|
+0.60 / +6.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
2.59
|
2,200
|
|
|
2/24/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.44
|
0
|
|
|
2/23/2009
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.44
|
200
|
|
|
2/20/2009
|
-0.60 / -5.45%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.40
|
2.54
|
8,400
|
|
|
2/19/2009
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.69
|
1,200
|
|
|
2/18/2009
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.81
|
0
|
|
|
2/17/2009
|
-1.00 / -8.06%
|
12.20
|
12.20
|
11.40
|
11.40
|
11.40
|
2.79
|
4,800
|
|
|
2/16/2009
|
+0.60 / +5.08%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.40
|
3.03
|
18,300
|
|
|
2/13/2009
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
2.88
|
6,600
|
|
|
2/12/2009
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
2.86
|
5,300
|
|
|
2/11/2009
|
-0.10 / -0.85%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.60
|
2.84
|
6,000
|
|
|
2/10/2009
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.86
|
7,000
|
|
|
2/9/2009
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
2.84
|
3,100
|
|
|
2/6/2009
|
+0.20 / +1.74%
|
10.90
|
11.70
|
10.80
|
11.70
|
11.70
|
2.86
|
9,000
|
|
|
2/5/2009
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.81
|
5,000
|
|
|
2/4/2009
|
+0.50 / +4.55%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
2.81
|
5,000
|
|
|
2/3/2009
|
-0.50 / -4.35%
|
11.30
|
11.50
|
11.00
|
11.00
|
11.00
|
2.69
|
5,100
|
|
|
2/2/2009
|
+0.20 / +1.77%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.50
|
2.81
|
6,000
|
|
|
1/23/2009
|
-0.20 / -1.74%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.76
|
0
|
|
|
1/22/2009
|
+0.20 / +1.77%
|
11.20
|
11.50
|
10.80
|
11.50
|
11.50
|
2.81
|
6,000
|
|
|
1/21/2009
|
+0.60 / +5.61%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.30
|
2.76
|
5,000
|
|
|
1/20/2009
|
-0.80 / -6.96%
|
11.30
|
11.50
|
10.70
|
10.70
|
10.70
|
2.62
|
6,600
|
|
|
1/19/2009
|
+0.10 / +0.88%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.50
|
2.81
|
6,000
|
|
|
1/16/2009
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
2.79
|
5,300
|
|
|
1/15/2009
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.50
|
2.81
|
6,600
|
|
|
1/14/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
2.81
|
5,100
|
|
|
1/13/2009
|
-0.90 / -7.56%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.69
|
1,000
|
|
|
1/12/2009
|
+0.70 / +6.25%
|
11.90
|
11.90
|
11.00
|
11.90
|
11.90
|
2.91
|
7,700
|
|
|