|
Closing price on 9/19/2013
|
|
| Open |
11.20 |
| High |
11.80 |
| Low |
11.20 |
| Volume |
15,100 |
| Split-adjusted Price |
5.39 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2013
|
0.00 / 0.00%
|
11.20
|
11.80
|
11.20
|
11.70
|
11.70
|
5.39
|
15,100
|
|
|
9/18/2013
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.39
|
100
|
|
|
9/17/2013
|
+0.10 / +0.85%
|
11.60
|
12.50
|
11.60
|
11.80
|
11.80
|
5.44
|
5,700
|
|
|
9/16/2013
|
0.00 / 0.00%
|
10.60
|
11.70
|
10.60
|
11.70
|
11.70
|
5.39
|
300
|
|
|
9/13/2013
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.39
|
0
|
|
|
9/12/2013
|
-0.30 / -2.50%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.70
|
5.39
|
8,000
|
|
|
9/11/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.53
|
0
|
|
|
9/10/2013
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
5.53
|
3,000
|
|
|
9/9/2013
|
+0.60 / +5.26%
|
11.40
|
12.00
|
11.40
|
12.00
|
12.00
|
5.53
|
1,500
|
|
|
9/6/2013
|
+0.90 / +8.57%
|
10.50
|
11.40
|
10.50
|
11.40
|
11.40
|
5.25
|
1,600
|
|
|
9/5/2013
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.84
|
1,700
|
|
|
9/4/2013
|
-0.50 / -4.35%
|
11.30
|
11.50
|
11.00
|
11.00
|
11.00
|
5.07
|
9,300
|
|
|
9/3/2013
|
-0.30 / -2.54%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
5.30
|
300
|
|
|
8/30/2013
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.44
|
0
|
|
|
8/29/2013
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.44
|
0
|
|
|
8/28/2013
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.44
|
0
|
|
|
8/27/2013
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.44
|
0
|
|
|
8/26/2013
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.44
|
0
|
|
|
8/23/2013
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.44
|
1,000
|
|
|
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
|
|
|