|
Closing price on 8/18/2016
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
24.50 |
| Volume |
100 |
| Split-adjusted Price |
14.24 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2016
|
+1.40 / +6.06%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
14.24
|
100
|
|
|
8/17/2016
|
-0.90 / -3.75%
|
25.40
|
25.40
|
22.00
|
23.10
|
22.35
|
13.43
|
2,400
|
|
|
8/16/2016
|
-0.30 / -1.23%
|
22.10
|
24.00
|
22.00
|
24.00
|
22.38
|
13.95
|
4,000
|
|
|
8/15/2016
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
14.13
|
0
|
|
|
8/12/2016
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
14.13
|
0
|
|
|
8/11/2016
|
+1.10 / +4.74%
|
23.30
|
24.30
|
23.30
|
24.30
|
23.80
|
14.13
|
230
|
|
|
8/10/2016
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
13.49
|
0
|
|
|
8/9/2016
|
+0.50 / +2.20%
|
23.00
|
23.80
|
23.00
|
23.20
|
23.33
|
13.49
|
380
|
|
|
8/8/2016
|
-1.10 / -4.62%
|
22.00
|
23.60
|
22.00
|
22.70
|
22.16
|
13.20
|
1,400
|
|
|
8/5/2016
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
13.84
|
0
|
|
|
8/4/2016
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
13.84
|
0
|
|
|
8/3/2016
|
+1.00 / +4.39%
|
22.80
|
23.80
|
22.80
|
23.80
|
23.20
|
13.84
|
300
|
|
|
8/2/2016
|
-1.10 / -4.60%
|
22.10
|
22.80
|
22.10
|
22.80
|
22.12
|
13.26
|
3,600
|
|
|
8/1/2016
|
+0.70 / +3.02%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
13.90
|
100
|
|
|
7/29/2016
|
+0.40 / +1.75%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.10
|
13.49
|
800
|
|
|
7/28/2016
|
-0.60 / -2.56%
|
22.10
|
23.10
|
22.10
|
22.80
|
22.17
|
13.26
|
1,600
|
|
|
7/27/2016
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
13.60
|
100
|
|
|
7/26/2016
|
-1.90 / -7.85%
|
21.90
|
23.20
|
21.90
|
22.30
|
22.55
|
12.97
|
400
|
|
|
7/25/2016
|
+1.30 / +5.68%
|
23.00
|
24.20
|
23.00
|
24.20
|
23.57
|
14.07
|
300
|
|
|
7/22/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
13.31
|
0
|
|
|
7/21/2016
|
-0.80 / -3.38%
|
21.50
|
22.90
|
21.50
|
22.90
|
21.63
|
13.31
|
1,100
|
|
|
7/20/2016
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
13.78
|
70
|
|
|
7/19/2016
|
-1.10 / -4.44%
|
24.40
|
24.40
|
22.60
|
23.70
|
23.22
|
13.78
|
500
|
|
|
7/18/2016
|
+2.00 / +8.77%
|
23.70
|
24.80
|
22.00
|
24.80
|
22.22
|
14.42
|
2,700
|
|
|
7/15/2016
|
-0.10 / -0.44%
|
23.90
|
24.30
|
22.80
|
22.80
|
23.81
|
13.26
|
1,780
|
|
|
7/14/2016
|
-0.50 / -2.14%
|
24.30
|
24.30
|
22.20
|
22.90
|
22.42
|
13.31
|
1,390
|
|
|
7/13/2016
|
-0.50 / -2.09%
|
24.50
|
24.50
|
22.40
|
23.40
|
22.47
|
13.60
|
7,300
|
|
|
7/12/2016
|
-0.80 / -3.24%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
13.90
|
100
|
|
|
7/11/2016
|
-0.10 / -0.40%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
14.36
|
300
|
|
|
7/8/2016
|
+0.80 / +3.33%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
14.42
|
200
|
|
|