|
Closing price on 3/28/2024
|
|
| Open |
16.90 |
| High |
17.30 |
| Low |
16.90 |
| Volume |
9,400 |
| Split-adjusted Price |
17.10 |
|
|
STC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2024
|
-0.20 / -1.16%
|
16.90
|
17.30
|
16.90
|
17.10
|
17.04
|
17.10
|
9,400
|
|
|
3/27/2024
|
+0.10 / +0.58%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.02
|
17.30
|
1,700
|
|
|
3/26/2024
|
+0.20 / +1.18%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.06
|
17.20
|
1,600
|
|
|
3/25/2024
|
-0.10 / -0.58%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.03
|
17.00
|
1,500
|
|
|
3/22/2024
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.12
|
17.10
|
3,400
|
|
|
3/21/2024
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2,400
|
|
|
3/20/2024
|
+0.10 / +0.59%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.03
|
17.10
|
8,200
|
|
|
3/19/2024
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.70
|
17.00
|
16.95
|
17.00
|
6,800
|
|
|
3/18/2024
|
-0.60 / -3.35%
|
17.30
|
17.90
|
16.80
|
17.30
|
16.94
|
17.30
|
33,700
|
|
|
3/15/2024
|
+0.20 / +1.13%
|
17.70
|
18.80
|
17.20
|
17.90
|
17.73
|
17.90
|
1,500
|
|
|
3/14/2024
|
0.00 / 0.00%
|
17.70
|
17.70
|
16.00
|
17.70
|
16.16
|
17.70
|
44,600
|
|
|
3/13/2024
|
+0.30 / +1.72%
|
17.60
|
17.80
|
17.00
|
17.70
|
17.20
|
17.70
|
19,800
|
|
|
3/12/2024
|
-0.70 / -3.87%
|
17.40
|
17.80
|
17.30
|
17.40
|
17.42
|
17.40
|
59,300
|
|
|
3/11/2024
|
-1.20 / -6.22%
|
19.30
|
19.30
|
17.40
|
18.10
|
17.87
|
18.10
|
7,500
|
|
|
3/8/2024
|
0.00 / 0.00%
|
19.30
|
19.30
|
17.40
|
19.30
|
18.96
|
19.30
|
38,100
|
|
|
3/7/2024
|
+0.30 / +1.47%
|
20.40
|
20.70
|
20.40
|
20.70
|
20.42
|
19.30
|
30,900
|
|
|
3/6/2024
|
-0.20 / -0.97%
|
21.00
|
21.00
|
20.40
|
20.40
|
20.48
|
19.02
|
6,100
|
|
|
3/5/2024
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.50
|
20.60
|
20.55
|
19.21
|
102,000
|
|
|
3/4/2024
|
+0.10 / +0.49%
|
20.50
|
21.10
|
20.50
|
20.60
|
20.73
|
19.21
|
49,600
|
|
|
3/1/2024
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
19.11
|
5,100
|
|
|
2/29/2024
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.51
|
19.11
|
13,500
|
|
|
2/28/2024
|
-0.20 / -0.97%
|
20.60
|
20.70
|
20.20
|
20.50
|
20.49
|
19.11
|
29,300
|
|
|
2/27/2024
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.60
|
20.70
|
20.65
|
19.30
|
10,800
|
|
|
2/26/2024
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
19.30
|
6,200
|
|
|
2/23/2024
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.60
|
20.70
|
20.69
|
19.30
|
3,000
|
|
|
2/22/2024
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.60
|
20.70
|
20.66
|
19.30
|
9,000
|
|
|
2/21/2024
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.70
|
20.70
|
20.72
|
19.30
|
12,500
|
|
|
2/20/2024
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.70
|
20.80
|
20.88
|
19.39
|
14,600
|
|
|
2/19/2024
|
-0.10 / -0.47%
|
21.10
|
21.10
|
21.00
|
21.00
|
21.05
|
19.58
|
12,400
|
|
|
2/16/2024
|
+0.10 / +0.48%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
19.67
|
200
|
|
|