|
Closing price on 7/24/2014
|
|
| Open |
15.70 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
2,100 |
| Split-adjusted Price |
8.09 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2014
|
-0.20 / -1.23%
|
15.70
|
16.00
|
15.70
|
16.00
|
16.00
|
8.09
|
2,100
|
|
|
7/23/2014
|
-0.30 / -1.82%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.19
|
100
|
|
|
7/22/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.34
|
0
|
|
|
7/21/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.34
|
0
|
|
|
7/18/2014
|
+0.80 / +5.10%
|
15.50
|
16.50
|
15.50
|
16.50
|
16.50
|
8.34
|
2,000
|
|
|
7/17/2014
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.94
|
10,900
|
|
|
7/16/2014
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.70
|
16.00
|
16.00
|
8.09
|
3,600
|
|
|
7/15/2014
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.19
|
500
|
|
|
7/14/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.24
|
0
|
|
|
7/11/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.24
|
0
|
|
|
7/10/2014
|
+0.30 / +1.88%
|
16.40
|
16.40
|
16.00
|
16.30
|
16.30
|
8.24
|
2,300
|
|
|
7/9/2014
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.09
|
100
|
|
|
7/8/2014
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.94
|
1,460
|
|
|
7/7/2014
|
-0.10 / -0.62%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
8.09
|
1,800
|
|
|
7/4/2014
|
+0.60 / +3.87%
|
15.50
|
16.20
|
15.50
|
16.10
|
16.10
|
8.14
|
2,500
|
|
|
7/3/2014
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.84
|
10,500
|
|
|
7/2/2014
|
+0.70 / +4.58%
|
14.50
|
16.00
|
14.50
|
16.00
|
16.00
|
8.09
|
7,700
|
|
|
7/1/2014
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.74
|
3,000
|
|
|
6/30/2014
|
+0.10 / +0.66%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.20
|
7.69
|
21,000
|
|
|
6/27/2014
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
7.64
|
1,500
|
|
|
6/26/2014
|
-0.30 / -1.94%
|
14.50
|
15.20
|
14.50
|
15.20
|
15.20
|
7.69
|
4,100
|
|
|
6/25/2014
|
0.00 / 0.00%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
7.84
|
2,900
|
|
|
6/24/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.84
|
0
|
|
|
6/23/2014
|
+1.00 / +6.90%
|
14.60
|
15.50
|
14.60
|
15.50
|
15.50
|
7.84
|
3,300
|
|
|
6/20/2014
|
-0.60 / -3.97%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.33
|
300
|
|
|
6/19/2014
|
+0.30 / +2.03%
|
14.50
|
15.10
|
14.50
|
15.10
|
15.10
|
7.64
|
4,100
|
|
|
6/18/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.48
|
0
|
|
|
6/17/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.48
|
0
|
|
|
6/16/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.48
|
0
|
|
|
6/13/2014
|
+0.40 / +2.78%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.48
|
100
|
|
|