|
Closing price on 8/22/2013
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.90 |
| Volume |
400 |
| Split-adjusted Price |
5.48 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2013
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.48
|
400
|
|
|
8/21/2013
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.48
|
0
|
|
|
8/20/2013
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.48
|
1,500
|
|
|
8/19/2013
|
0.00 / 0.00%
|
10.80
|
11.90
|
10.80
|
11.90
|
11.90
|
5.48
|
1,200
|
|
|
8/16/2013
|
-0.10 / -0.83%
|
11.20
|
11.90
|
11.20
|
11.90
|
11.90
|
5.48
|
700
|
|
|
8/15/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.53
|
0
|
|
|
8/14/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.53
|
0
|
|
|
8/13/2013
|
+0.80 / +7.14%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.53
|
100
|
|
|
8/12/2013
|
-0.60 / -5.08%
|
11.00
|
11.60
|
11.00
|
11.20
|
11.20
|
5.16
|
800
|
|
|
8/9/2013
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.44
|
0
|
|
|
8/8/2013
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.44
|
0
|
|
|
8/7/2013
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.44
|
0
|
|
|
8/6/2013
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.44
|
0
|
|
|
8/5/2013
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.80
|
5.44
|
300
|
|
|
8/2/2013
|
+0.60 / +5.36%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.44
|
100
|
|
|
8/1/2013
|
-0.60 / -5.08%
|
11.80
|
11.90
|
11.20
|
11.20
|
11.20
|
5.16
|
10,110
|
|
|
7/31/2013
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.44
|
0
|
|
|
7/30/2013
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.44
|
0
|
|
|
7/29/2013
|
0.00 / 0.00%
|
11.30
|
12.00
|
11.10
|
11.80
|
11.80
|
5.44
|
600
|
|
|
7/26/2013
|
-0.20 / -1.67%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.80
|
5.44
|
3,100
|
|
|
7/25/2013
|
+0.50 / +4.35%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
5.53
|
10,000
|
|
|
7/24/2013
|
-0.50 / -4.17%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
5.30
|
2,200
|
|
|
7/23/2013
|
0.00 / 0.00%
|
11.90
|
12.40
|
11.90
|
12.00
|
12.00
|
5.53
|
11,000
|
|
|
7/22/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.53
|
0
|
|
|
7/19/2013
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.50
|
12.00
|
12.00
|
5.53
|
2,900
|
|
|
7/18/2013
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.44
|
2,070
|
|
|
7/17/2013
|
+0.80 / +7.14%
|
11.40
|
12.00
|
11.30
|
12.00
|
12.00
|
5.53
|
34,200
|
|
|
7/16/2013
|
-0.10 / -0.88%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.20
|
5.16
|
1,000
|
|
|
7/15/2013
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
5.21
|
0
|
|
|
7/12/2013
|
+0.20 / +1.80%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
5.21
|
200
|
|
|