|
Closing price on 4/26/2021
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
17.50 |
| Volume |
2,800 |
| Split-adjusted Price |
13.29 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2021
|
-1.50 / -7.89%
|
19.00
|
19.00
|
17.50
|
17.50
|
17.99
|
13.29
|
2,800
|
|
|
4/23/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.43
|
200
|
|
|
4/22/2021
|
-0.40 / -2.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.43
|
500
|
|
|
4/20/2021
|
+0.90 / +4.86%
|
18.50
|
19.40
|
18.50
|
19.40
|
19.25
|
14.73
|
600
|
|
|
4/19/2021
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.05
|
600
|
|
|
4/16/2021
|
-0.70 / -3.65%
|
19.10
|
19.10
|
18.30
|
18.50
|
18.46
|
14.05
|
4,500
|
|
|
4/15/2021
|
-1.20 / -5.88%
|
19.10
|
19.20
|
19.10
|
19.20
|
19.16
|
14.58
|
800
|
|
|
4/14/2021
|
-0.10 / -0.49%
|
19.30
|
20.40
|
18.80
|
20.40
|
19.14
|
15.49
|
2,500
|
|
|
4/13/2021
|
+1.20 / +6.22%
|
20.60
|
21.20
|
20.50
|
20.50
|
20.63
|
15.57
|
20,300
|
|
|
4/12/2021
|
+1.70 / +9.66%
|
18.00
|
19.30
|
18.00
|
19.30
|
18.97
|
14.65
|
50,600
|
|
|
4/9/2021
|
+0.40 / +2.33%
|
17.20
|
17.60
|
17.20
|
17.60
|
17.53
|
13.36
|
600
|
|
|
4/8/2021
|
-0.80 / -4.44%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.50
|
13.06
|
4,500
|
|
|
4/7/2021
|
+0.40 / +2.27%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.93
|
13.67
|
300
|
|
|
4/6/2021
|
-0.20 / -1.12%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.69
|
13.36
|
3,200
|
|
|
4/5/2021
|
+0.30 / +1.71%
|
17.40
|
17.80
|
17.40
|
17.80
|
17.76
|
13.52
|
3,900
|
|
|
4/2/2021
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.50
|
13.29
|
6,300
|
|
|
4/1/2021
|
+0.50 / +2.94%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.65
|
13.29
|
3,200
|
|
|
3/31/2021
|
-0.90 / -5.03%
|
16.70
|
17.10
|
16.70
|
17.00
|
16.80
|
12.91
|
700
|
|
|
3/30/2021
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
13.59
|
600
|
|
|
3/29/2021
|
+0.10 / +0.56%
|
16.90
|
17.80
|
16.90
|
17.80
|
17.72
|
13.52
|
4,300
|
|
|
3/26/2021
|
+0.70 / +4.12%
|
17.90
|
17.90
|
17.00
|
17.70
|
17.88
|
13.44
|
12,400
|
|
|
3/25/2021
|
-1.00 / -5.56%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.98
|
12.91
|
800
|
|
|
3/24/2021
|
-0.30 / -1.64%
|
18.20
|
18.40
|
18.00
|
18.00
|
18.13
|
13.67
|
1,700
|
|
|
3/23/2021
|
+1.60 / +9.58%
|
16.70
|
18.30
|
16.70
|
18.30
|
18.00
|
13.90
|
2,400
|
|
|
3/22/2021
|
+0.50 / +3.09%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.63
|
12.68
|
2,800
|
|
|
3/19/2021
|
-0.40 / -2.41%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.29
|
12.30
|
700
|
|
|
3/18/2021
|
+0.50 / +3.11%
|
15.90
|
16.60
|
15.80
|
16.60
|
16.19
|
12.60
|
151,900
|
|
|
3/17/2021
|
-0.20 / -1.23%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
12.22
|
1,000
|
|
|
3/16/2021
|
-0.20 / -1.21%
|
16.00
|
16.30
|
15.80
|
16.30
|
15.96
|
12.38
|
12,200
|
|
|
3/15/2021
|
+0.30 / +1.85%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.42
|
12.53
|
500
|
|
|