|
Closing price on 3/14/2012
|
|
| Open |
6.50 |
| High |
6.90 |
| Low |
6.50 |
| Volume |
6,300 |
| Split-adjusted Price |
2.68 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2012
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
2.68
|
6,300
|
|
|
3/13/2012
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.68
|
100
|
|
|
3/12/2012
|
-0.40 / -5.80%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
2.53
|
11,800
|
|
|
3/9/2012
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
2.68
|
3,800
|
|
|
3/8/2012
|
-0.20 / -2.78%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
2.72
|
2,100
|
|
|
3/7/2012
|
+0.20 / +2.86%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.20
|
2.80
|
6,300
|
|
|
3/6/2012
|
-0.30 / -4.11%
|
7.80
|
7.80
|
6.90
|
7.00
|
7.00
|
2.72
|
1,800
|
|
|
3/5/2012
|
+0.30 / +4.29%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
2.84
|
21,700
|
|
|
3/2/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
2.72
|
8,100
|
|
|
3/1/2012
|
-0.30 / -4.11%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
2.72
|
5,200
|
|
|
2/29/2012
|
-1.50 / -17.05%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.30
|
2.84
|
3,100
|
|
|
2/28/2012
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.92
|
5,000
|
|
|
2/27/2012
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
2.98
|
10,300
|
|
|
2/24/2012
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
2.92
|
23,600
|
|
|
2/23/2012
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
2.95
|
39,100
|
|
|
2/22/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
2.92
|
17,900
|
|
|
2/21/2012
|
-0.10 / -1.12%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
2.92
|
21,200
|
|
|
2/20/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
2.95
|
8,700
|
|
|
2/17/2012
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
2.95
|
13,200
|
|
|
2/16/2012
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.92
|
10,000
|
|
|
2/15/2012
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
2.95
|
3,900
|
|
|
2/14/2012
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.92
|
1,200
|
|
|
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
|
|
|