|
Closing price on 9/12/2014
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
14,140 |
| Split-adjusted Price |
8.34 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2014
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.00
|
16.50
|
16.50
|
8.34
|
14,140
|
|
|
9/11/2014
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.34
|
5,000
|
|
|
9/10/2014
|
-0.10 / -0.60%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
8.34
|
5,100
|
|
|
9/9/2014
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.20
|
16.60
|
16.60
|
8.39
|
10,100
|
|
|
9/8/2014
|
+0.10 / +0.61%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.60
|
8.39
|
5,100
|
|
|
9/5/2014
|
+0.50 / +3.13%
|
16.00
|
16.50
|
15.80
|
16.50
|
16.50
|
8.34
|
5,100
|
|
|
9/4/2014
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.00
|
8.09
|
5,100
|
|
|
9/3/2014
|
-0.50 / -3.03%
|
17.50
|
17.50
|
16.00
|
16.00
|
16.00
|
8.09
|
2,200
|
|
|
8/29/2014
|
+0.30 / +1.85%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.50
|
8.34
|
1,820
|
|
|
8/28/2014
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
8.19
|
5,000
|
|
|
8/27/2014
|
+0.20 / +1.25%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.20
|
8.19
|
3,400
|
|
|
8/26/2014
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
8.09
|
7,400
|
|
|
8/25/2014
|
+0.20 / +1.25%
|
15.80
|
16.20
|
15.80
|
16.20
|
16.20
|
8.19
|
500
|
|
|
8/22/2014
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.80
|
16.00
|
16.00
|
8.09
|
4,500
|
|
|
8/21/2014
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.90
|
16.20
|
16.20
|
8.19
|
6,100
|
|
|
8/20/2014
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
8.19
|
200
|
|
|
8/19/2014
|
-0.30 / -1.84%
|
16.00
|
16.30
|
15.50
|
16.00
|
16.00
|
8.09
|
5,200
|
|
|
8/18/2014
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.24
|
100
|
|
|
8/15/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.09
|
5,030
|
|
|
8/14/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.09
|
0
|
|
|
8/13/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.09
|
2,500
|
|
|
8/12/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.09
|
4,040
|
|
|
8/11/2014
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
8.09
|
1,390
|
|
|
8/8/2014
|
-0.60 / -3.61%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
8.09
|
5,270
|
|
|
8/7/2014
|
-0.90 / -5.14%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.39
|
200
|
|
|
8/6/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.85
|
0
|
|
|
8/5/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.85
|
0
|
|
|
8/4/2014
|
+0.60 / +3.55%
|
16.60
|
17.50
|
16.60
|
17.50
|
17.50
|
8.85
|
1,000
|
|
|
8/1/2014
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.55
|
50
|
|
|
7/31/2014
|
+0.70 / +4.32%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.90
|
8.55
|
400
|
|
|