|
Closing price on 3/7/2013
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.20 |
| Volume |
3,100 |
| Split-adjusted Price |
3.96 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2013
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
3.96
|
3,100
|
|
|
3/6/2013
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.40
|
9.20
|
9.20
|
3.92
|
13,200
|
|
|
3/5/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
3.92
|
10,500
|
|
|
3/4/2013
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
3.92
|
6,000
|
|
|
3/1/2013
|
-0.30 / -3.23%
|
9.40
|
9.40
|
8.90
|
9.00
|
9.00
|
3.84
|
7,300
|
|
|
2/28/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
3.96
|
500
|
|
|
2/27/2013
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.50
|
9.30
|
9.30
|
3.96
|
7,500
|
|
|
2/26/2013
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
3.96
|
11,900
|
|
|
2/25/2013
|
+0.40 / +4.40%
|
9.10
|
9.80
|
9.10
|
9.50
|
9.50
|
4.05
|
14,500
|
|
|
2/22/2013
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
3.88
|
8,200
|
|
|
2/21/2013
|
-0.10 / -1.09%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.10
|
3.88
|
7,300
|
|
|
2/20/2013
|
+0.10 / +1.10%
|
9.10
|
9.40
|
9.10
|
9.20
|
9.20
|
3.92
|
10,800
|
|
|
2/19/2013
|
-0.20 / -2.15%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.10
|
3.88
|
2,900
|
|
|
2/18/2013
|
-0.20 / -2.11%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.30
|
3.96
|
7,800
|
|
|
2/8/2013
|
+0.90 / +10.47%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.50
|
4.05
|
2,800
|
|
|
2/7/2013
|
+0.10 / +1.18%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
3.66
|
10,100
|
|
|
2/6/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
3.62
|
5,300
|
|
|
2/5/2013
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.62
|
2,200
|
|
|
2/4/2013
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.66
|
100
|
|
|
2/1/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.62
|
0
|
|
|
1/31/2013
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.62
|
10,100
|
|
|
1/30/2013
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.66
|
400
|
|
|
1/29/2013
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
3.71
|
6,500
|
|
|
1/28/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
3.66
|
2,700
|
|
|
1/25/2013
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.60
|
3.66
|
3,800
|
|
|
1/24/2013
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
3.62
|
6,900
|
|
|
1/23/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.58
|
0
|
|
|
1/22/2013
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
3.58
|
7,200
|
|
|
1/21/2013
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
3.66
|
300
|
|
|
1/18/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.71
|
0
|
|
|