|
Closing price on 7/5/2012
|
|
| Open |
8.90 |
| High |
9.40 |
| Low |
8.60 |
| Volume |
11,000 |
| Split-adjusted Price |
3.42 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2012
|
0.00 / 0.00%
|
8.90
|
9.40
|
8.60
|
8.80
|
8.80
|
3.42
|
11,000
|
|
|
7/4/2012
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.42
|
100
|
|
|
7/3/2012
|
+0.10 / +1.20%
|
8.60
|
8.80
|
8.40
|
8.40
|
8.40
|
3.27
|
22,500
|
|
|
7/2/2012
|
-0.40 / -4.60%
|
8.20
|
8.70
|
8.20
|
8.30
|
8.30
|
3.23
|
2,400
|
|
|
6/29/2012
|
+0.40 / +4.82%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
3.38
|
200
|
|
|
6/28/2012
|
+0.10 / +1.22%
|
8.20
|
8.70
|
8.20
|
8.30
|
8.30
|
3.23
|
600
|
|
|
6/27/2012
|
-0.20 / -2.38%
|
8.80
|
8.80
|
8.20
|
8.20
|
8.20
|
3.19
|
1,200
|
|
|
6/26/2012
|
-0.30 / -3.45%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.40
|
3.27
|
4,800
|
|
|
6/25/2012
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.70
|
3.38
|
1,000
|
|
|
6/22/2012
|
-0.10 / -1.15%
|
8.90
|
9.00
|
8.60
|
8.60
|
8.60
|
3.35
|
15,000
|
|
|
6/21/2012
|
-0.50 / -5.43%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
3.38
|
300
|
|
|
6/20/2012
|
+0.20 / +2.22%
|
8.40
|
9.20
|
8.40
|
9.20
|
9.20
|
3.58
|
400
|
|
|
6/19/2012
|
-0.30 / -3.23%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
3.50
|
7,500
|
|
|
6/18/2012
|
+0.20 / +2.20%
|
9.50
|
9.50
|
8.50
|
9.30
|
9.30
|
3.62
|
13,800
|
|
|
6/15/2012
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
3.54
|
2,200
|
|
|
6/14/2012
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
3.46
|
30,800
|
|
|
6/13/2012
|
-0.10 / -1.12%
|
8.60
|
9.00
|
8.40
|
8.80
|
8.80
|
3.42
|
23,800
|
|
|
6/12/2012
|
+0.10 / +1.14%
|
8.80
|
9.10
|
8.70
|
8.90
|
8.90
|
3.46
|
7,900
|
|
|
6/11/2012
|
+0.20 / +2.33%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
3.42
|
9,300
|
|
|
6/8/2012
|
+0.20 / +2.38%
|
8.90
|
8.90
|
8.40
|
8.60
|
8.60
|
3.35
|
31,200
|
|
|
6/7/2012
|
-0.10 / -1.18%
|
8.50
|
8.80
|
8.20
|
8.40
|
8.40
|
3.27
|
39,900
|
|
|
6/6/2012
|
+0.10 / +1.19%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
3.31
|
3,400
|
|
|
6/5/2012
|
-0.40 / -4.55%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
3.27
|
24,200
|
|
|
6/4/2012
|
+0.50 / +6.02%
|
8.20
|
8.80
|
8.10
|
8.80
|
8.80
|
3.42
|
4,300
|
|
|
6/1/2012
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
3.23
|
1,800
|
|
|
5/31/2012
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.30
|
3.23
|
8,100
|
|
|
5/30/2012
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.30
|
3.23
|
2,100
|
|
|
5/29/2012
|
-0.10 / -1.19%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.30
|
3.23
|
6,400
|
|
|
5/28/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
3.27
|
200
|
|
|
5/25/2012
|
+0.20 / +2.44%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.40
|
3.27
|
6,400
|
|
|