|
Closing price on 4/2/2021
|
|
| Open |
17.50 |
| High |
17.60 |
| Low |
17.50 |
| Volume |
6,300 |
| Split-adjusted Price |
14.36 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2021
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.50
|
14.36
|
6,300
|
|
|
4/1/2021
|
+0.50 / +2.94%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.65
|
14.36
|
3,200
|
|
|
3/31/2021
|
-0.90 / -5.03%
|
16.70
|
17.10
|
16.70
|
17.00
|
16.80
|
13.95
|
700
|
|
|
3/30/2021
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.69
|
600
|
|
|
3/29/2021
|
+0.10 / +0.56%
|
16.90
|
17.80
|
16.90
|
17.80
|
17.72
|
14.60
|
4,300
|
|
|
3/26/2021
|
+0.70 / +4.12%
|
17.90
|
17.90
|
17.00
|
17.70
|
17.88
|
14.52
|
12,400
|
|
|
3/25/2021
|
-1.00 / -5.56%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.98
|
13.95
|
800
|
|
|
3/24/2021
|
-0.30 / -1.64%
|
18.20
|
18.40
|
18.00
|
18.00
|
18.13
|
14.77
|
1,700
|
|
|
3/23/2021
|
+1.60 / +9.58%
|
16.70
|
18.30
|
16.70
|
18.30
|
18.00
|
15.01
|
2,400
|
|
|
3/22/2021
|
+0.50 / +3.09%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.63
|
13.70
|
2,800
|
|
|
3/19/2021
|
-0.40 / -2.41%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.29
|
13.29
|
700
|
|
|
3/18/2021
|
+0.50 / +3.11%
|
15.90
|
16.60
|
15.80
|
16.60
|
16.19
|
13.62
|
151,900
|
|
|
3/17/2021
|
-0.20 / -1.23%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.21
|
1,000
|
|
|
3/16/2021
|
-0.20 / -1.21%
|
16.00
|
16.30
|
15.80
|
16.30
|
15.96
|
13.37
|
12,200
|
|
|
3/15/2021
|
+0.30 / +1.85%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.42
|
13.54
|
500
|
|
|
3/12/2021
|
+0.30 / +1.89%
|
15.60
|
16.20
|
15.50
|
16.20
|
15.98
|
13.29
|
600
|
|
|
3/11/2021
|
-0.30 / -1.85%
|
15.90
|
16.30
|
15.90
|
15.90
|
15.91
|
13.04
|
56,300
|
|
|
3/10/2021
|
-0.50 / -2.99%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.29
|
100
|
|
|
3/9/2021
|
+0.60 / +3.73%
|
16.10
|
16.70
|
16.10
|
16.70
|
16.30
|
13.70
|
6,400
|
|
|
3/8/2021
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.21
|
20,100
|
|
|
3/5/2021
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.13
|
700
|
|
|
3/4/2021
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.37
|
100
|
|
|
3/3/2021
|
-0.60 / -3.57%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.29
|
400
|
|
|
3/2/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.78
|
0
|
|
|
3/1/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.78
|
0
|
|
|
2/26/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.78
|
600
|
|
|
2/25/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.78
|
100
|
|
|
2/24/2021
|
-0.40 / -2.33%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.78
|
100
|
|
|
2/23/2021
|
+1.20 / +7.50%
|
16.00
|
17.20
|
16.00
|
17.20
|
16.18
|
14.11
|
1,300
|
|
|
2/22/2021
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.01
|
13.13
|
16,200
|
|
|