|
Closing price on 3/24/2009
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
10.90 |
| Volume |
4,000 |
| Split-adjusted Price |
2.69 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2009
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.90
|
11.00
|
11.00
|
2.69
|
4,000
|
|
|
3/23/2009
|
+0.10 / +0.92%
|
11.00
|
11.10
|
10.80
|
11.00
|
11.00
|
2.69
|
6,900
|
|
|
3/20/2009
|
-0.20 / -1.80%
|
10.60
|
11.20
|
10.60
|
10.90
|
10.90
|
2.66
|
10,900
|
|
|
3/19/2009
|
+0.20 / +1.83%
|
10.90
|
11.10
|
10.80
|
11.10
|
11.10
|
2.71
|
8,900
|
|
|
3/18/2009
|
+0.10 / +0.93%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.90
|
2.66
|
4,300
|
|
|
3/17/2009
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.80
|
2.64
|
10,000
|
|
|
3/16/2009
|
-0.60 / -5.31%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.70
|
2.62
|
6,300
|
|
|
3/13/2009
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.30
|
2.76
|
4,700
|
|
|
3/12/2009
|
-0.10 / -0.87%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.40
|
2.79
|
3,000
|
|
|
3/11/2009
|
+0.40 / +3.60%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.50
|
2.81
|
2,500
|
|
|
3/10/2009
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
2.71
|
5,000
|
|
|
3/9/2009
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.69
|
2,900
|
|
|
3/6/2009
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.66
|
400
|
|
|
3/5/2009
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
2.64
|
2,500
|
|
|
3/4/2009
|
+0.20 / +1.92%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.60
|
2.59
|
13,600
|
|
|
3/3/2009
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
2.54
|
4,400
|
|
|
3/2/2009
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.59
|
0
|
|
|
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
|
|
|