|
Closing price on 1/19/2015
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.90 |
| Volume |
13,800 |
| Split-adjusted Price |
2.91 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.99
|
2.91
|
13,800
|
|
|
1/16/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.99
|
2.91
|
2,850
|
|
|
1/15/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.10
|
2.91
|
3,700
|
|
|
1/14/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.05
|
2.91
|
18,100
|
|
|
1/13/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.91
|
540
|
|
|
1/12/2015
|
-0.20 / -2.17%
|
9.40
|
9.50
|
9.00
|
9.00
|
9.45
|
2.91
|
400
|
|
|
1/9/2015
|
+0.10 / +1.10%
|
8.90
|
9.20
|
8.90
|
9.20
|
8.99
|
2.98
|
6,100
|
|
|
1/8/2015
|
+0.10 / +1.11%
|
9.60
|
9.60
|
9.00
|
9.10
|
9.01
|
2.95
|
15,200
|
|
|
1/7/2015
|
-0.10 / -1.10%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.05
|
2.91
|
2,400
|
|
|
1/6/2015
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.95
|
500
|
|
|
1/5/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.08
|
600
|
|
|
12/31/2014
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.08
|
100
|
|
|
12/30/2014
|
-0.30 / -3.16%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.98
|
300
|
|
|
12/29/2014
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.55
|
3.08
|
350
|
|
|
12/26/2014
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.08
|
100
|
|
|
12/25/2014
|
+0.60 / +6.59%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.14
|
120
|
|
|
12/24/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.10
|
9.10
|
9.27
|
2.95
|
3,000
|
|
|
12/23/2014
|
-0.50 / -5.21%
|
9.70
|
9.70
|
9.00
|
9.10
|
9.17
|
2.95
|
5,300
|
|
|
12/22/2014
|
-0.70 / -6.80%
|
10.30
|
10.30
|
9.30
|
9.60
|
10.08
|
3.11
|
710
|
|
|
12/19/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.33
|
0
|
|
|
12/18/2014
|
+0.80 / +8.42%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.33
|
100
|
|
|
12/17/2014
|
-0.90 / -8.65%
|
10.60
|
10.70
|
9.50
|
9.50
|
10.31
|
3.08
|
24,000
|
|
|
12/16/2014
|
-0.30 / -2.80%
|
9.90
|
10.40
|
9.90
|
10.40
|
10.04
|
3.37
|
13,650
|
|
|
12/15/2014
|
+0.30 / +2.88%
|
10.70
|
10.70
|
10.20
|
10.70
|
10.41
|
3.46
|
2,300
|
|
|
12/12/2014
|
+0.90 / +9.47%
|
9.70
|
10.40
|
9.60
|
10.40
|
9.74
|
3.37
|
81,500
|
|
|
12/11/2014
|
-0.30 / -3.06%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.67
|
3.08
|
25,750
|
|
|
12/10/2014
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.40
|
9.80
|
9.56
|
3.17
|
2,600
|
|
|
12/9/2014
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.71
|
3.11
|
27,900
|
|
|
12/8/2014
|
+0.30 / +3.19%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.68
|
3.14
|
20,500
|
|
|
12/5/2014
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.40
|
9.68
|
3.04
|
30,200
|
|
|