|
Closing price on 3/24/2014
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
15.00 |
| Volume |
5,800 |
| Split-adjusted Price |
7.59 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2014
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
7.59
|
5,800
|
|
|
3/21/2014
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.59
|
1,000
|
|
|
3/20/2014
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.10
|
7.64
|
200
|
|
|
3/19/2014
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
7.64
|
100
|
|
|
3/18/2014
|
-0.70 / -4.46%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
7.59
|
9,100
|
|
|
3/17/2014
|
+0.20 / +1.29%
|
14.70
|
15.70
|
14.70
|
15.70
|
15.70
|
7.94
|
11,100
|
|
|
3/14/2014
|
+0.70 / +4.73%
|
14.70
|
15.50
|
14.50
|
15.50
|
15.50
|
7.84
|
15,400
|
|
|
3/13/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.48
|
0
|
|
|
3/12/2014
|
-0.10 / -0.67%
|
14.60
|
14.80
|
14.50
|
14.80
|
14.80
|
7.48
|
7,700
|
|
|
3/11/2014
|
+0.40 / +2.76%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
7.53
|
7,220
|
|
|
3/10/2014
|
+0.10 / +0.69%
|
14.40
|
14.70
|
14.40
|
14.50
|
14.50
|
7.33
|
6,260
|
|
|
3/7/2014
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.28
|
2,000
|
|
|
3/6/2014
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.28
|
2,200
|
|
|
3/5/2014
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
7.33
|
3,000
|
|
|
3/4/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.30
|
14.60
|
14.60
|
7.38
|
3,150
|
|
|
3/3/2014
|
-0.10 / -0.68%
|
15.50
|
15.50
|
14.50
|
14.60
|
14.60
|
7.38
|
900
|
|
|
2/28/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.43
|
500
|
|
|
2/27/2014
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
7.43
|
590
|
|
|
2/26/2014
|
+0.20 / +1.37%
|
14.70
|
14.80
|
14.40
|
14.80
|
14.80
|
7.48
|
10,700
|
|
|
2/25/2014
|
+0.10 / +0.69%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
7.38
|
12,900
|
|
|
2/24/2014
|
-0.20 / -1.36%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.50
|
7.33
|
6,000
|
|
|
2/21/2014
|
-0.20 / -1.34%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.43
|
100
|
|
|
2/20/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.20
|
14.90
|
14.90
|
7.53
|
24,200
|
|
|
2/19/2014
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.60
|
14.90
|
14.90
|
7.53
|
25,000
|
|
|
2/18/2014
|
+0.20 / +1.38%
|
14.10
|
14.70
|
14.10
|
14.70
|
14.70
|
7.43
|
2,500
|
|
|
2/17/2014
|
-0.50 / -3.33%
|
14.70
|
15.10
|
14.50
|
14.50
|
14.50
|
7.33
|
8,500
|
|
|
2/14/2014
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.59
|
530
|
|
|
2/13/2014
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.10
|
15.10
|
7.64
|
5,100
|
|
|
2/12/2014
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
7.64
|
3,000
|
|
|
2/11/2014
|
0.00 / 0.00%
|
14.60
|
16.00
|
14.60
|
15.20
|
15.20
|
7.69
|
4,400
|
|
|