|
Closing price on 6/5/2015
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
20.00 |
| Volume |
600 |
| Split-adjusted Price |
10.90 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2015
|
-1.00 / -4.76%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.50
|
10.90
|
600
|
|
|
6/4/2015
|
-0.40 / -1.87%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
11.45
|
100
|
|
|
6/3/2015
|
+0.60 / +2.88%
|
20.00
|
21.40
|
20.00
|
21.40
|
20.00
|
11.66
|
1,100
|
|
|
6/2/2015
|
-0.20 / -0.95%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
11.34
|
1,000
|
|
|
6/1/2015
|
-2.00 / -8.70%
|
20.70
|
21.00
|
20.70
|
21.00
|
20.70
|
11.45
|
10,690
|
|
|
5/29/2015
|
+1.50 / +6.98%
|
21.50
|
23.00
|
21.50
|
23.00
|
21.50
|
12.54
|
400
|
|
|
5/28/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
11.72
|
900
|
|
|
5/27/2015
|
-0.50 / -2.27%
|
19.80
|
22.00
|
19.80
|
21.50
|
20.25
|
11.72
|
3,740
|
|
|
5/26/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.99
|
0
|
|
|
5/25/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.99
|
0
|
|
|
5/22/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.99
|
60
|
|
|
5/21/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.99
|
0
|
|
|
5/20/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.99
|
0
|
|
|
5/19/2015
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.99
|
1,400
|
|
|
5/18/2015
|
+0.40 / +1.94%
|
20.70
|
21.00
|
20.70
|
21.00
|
20.77
|
11.45
|
2,300
|
|
|
5/15/2015
|
+1.10 / +5.64%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
11.23
|
100
|
|
|
5/14/2015
|
+1.70 / +9.55%
|
18.80
|
19.50
|
18.80
|
19.50
|
19.46
|
10.63
|
16,200
|
|
|
5/13/2015
|
-1.10 / -5.82%
|
20.30
|
20.70
|
17.80
|
17.80
|
19.57
|
9.70
|
17,800
|
|
|
5/12/2015
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
10.30
|
0
|
|
|
5/11/2015
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
10.30
|
0
|
|
|
5/8/2015
|
+1.70 / +9.88%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.81
|
10.30
|
15,100
|
|
|
5/7/2015
|
-1.30 / -7.03%
|
19.00
|
19.00
|
17.20
|
17.20
|
19.00
|
9.38
|
200
|
|
|
5/6/2015
|
-0.70 / -3.65%
|
17.40
|
18.50
|
17.40
|
18.50
|
17.42
|
10.08
|
5,100
|
|
|
5/5/2015
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
10.47
|
0
|
|
|
5/4/2015
|
-0.10 / -0.52%
|
19.50
|
19.50
|
17.50
|
19.20
|
17.68
|
10.47
|
2,400
|
|
|
4/27/2015
|
+0.80 / +4.32%
|
19.40
|
19.40
|
19.30
|
19.30
|
19.40
|
10.52
|
700
|
|
|
4/24/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.08
|
0
|
|
|
4/23/2015
|
-0.50 / -2.63%
|
17.10
|
18.50
|
17.10
|
18.50
|
17.28
|
10.08
|
800
|
|
|
4/22/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.36
|
0
|
|
|
4/21/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10.36
|
0
|
|
|