|
Closing price on 3/9/2020
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.50 |
| Volume |
0 |
| Split-adjusted Price |
13.35 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.35
|
0
|
|
|
3/6/2020
|
+1.40 / +8.70%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.35
|
5,900
|
|
|
3/5/2020
|
+0.50 / +3.21%
|
17.00
|
17.00
|
15.90
|
16.10
|
16.86
|
12.28
|
1,400
|
|
|
3/4/2020
|
+0.30 / +1.96%
|
16.80
|
16.80
|
15.60
|
15.60
|
16.40
|
11.90
|
300
|
|
|
3/3/2020
|
-0.60 / -3.77%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.67
|
500
|
|
|
3/2/2020
|
-1.40 / -8.09%
|
18.90
|
18.90
|
15.80
|
15.90
|
18.80
|
12.13
|
6,100
|
|
|
2/28/2020
|
+1.10 / +6.79%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
13.20
|
100
|
|
|
2/27/2020
|
-1.20 / -6.90%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
12.36
|
100
|
|
|
2/26/2020
|
+1.00 / +6.10%
|
14.80
|
17.40
|
14.80
|
17.40
|
15.00
|
13.27
|
6,400
|
|
|
2/25/2020
|
+1.10 / +7.19%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.51
|
100
|
|
|
2/24/2020
|
+0.20 / +1.32%
|
16.40
|
16.40
|
15.30
|
15.30
|
15.85
|
11.67
|
200
|
|
|
2/21/2020
|
-1.60 / -9.58%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.52
|
100
|
|
|
2/20/2020
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.74
|
0
|
|
|
2/19/2020
|
+0.30 / +1.83%
|
18.00
|
18.00
|
16.10
|
16.70
|
17.93
|
12.74
|
6,500
|
|
|
2/18/2020
|
+1.00 / +6.49%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.51
|
100
|
|
|
2/17/2020
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
11.75
|
0
|
|
|
2/14/2020
|
0.00 / 0.00%
|
16.90
|
16.90
|
15.40
|
15.40
|
16.65
|
11.75
|
600
|
|
|
2/13/2020
|
-1.00 / -6.10%
|
15.00
|
16.00
|
15.00
|
15.40
|
15.44
|
11.75
|
800
|
|
|
2/12/2020
|
-1.40 / -7.87%
|
18.70
|
18.70
|
16.40
|
16.40
|
18.66
|
12.51
|
6,000
|
|
|
2/11/2020
|
-1.80 / -9.18%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
13.58
|
500
|
|
|
2/10/2020
|
+1.60 / +8.89%
|
16.30
|
19.60
|
16.30
|
19.60
|
17.45
|
14.95
|
3,500
|
|
|
2/7/2020
|
0.00 / 0.00%
|
16.20
|
18.00
|
16.20
|
18.00
|
16.33
|
13.73
|
6,000
|
|
|
2/6/2020
|
-1.90 / -9.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.73
|
100
|
|
|
2/5/2020
|
+1.10 / +5.85%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
15.18
|
400
|
|
|
2/4/2020
|
+0.90 / +5.03%
|
16.20
|
19.60
|
16.20
|
18.80
|
19.27
|
14.34
|
2,300
|
|
|
2/3/2020
|
-0.10 / -0.56%
|
16.40
|
17.90
|
16.40
|
17.90
|
16.90
|
13.65
|
300
|
|
|
1/31/2020
|
+1.60 / +9.76%
|
15.10
|
18.00
|
15.10
|
18.00
|
16.85
|
13.73
|
400
|
|
|
1/30/2020
|
-1.80 / -9.89%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.51
|
200
|
|
|
1/22/2020
|
+1.60 / +9.64%
|
17.90
|
18.20
|
15.90
|
18.20
|
17.93
|
13.88
|
10,200
|
|
|
1/21/2020
|
+1.50 / +9.93%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
12.66
|
200
|
|
|