|
Closing price on 1/20/2022
|
|
| Open |
9.50 |
| High |
10.00 |
| Low |
9.30 |
| Volume |
15,100 |
| Split-adjusted Price |
7.38 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2022
|
+0.50 / +5.26%
|
9.50
|
10.00
|
9.30
|
10.00
|
9.34
|
7.38
|
15,100
|
|
|
1/19/2022
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.82
|
7.01
|
1,300
|
|
|
1/18/2022
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.81
|
7.38
|
2,500
|
|
|
1/17/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.38
|
688
|
|
|
1/14/2022
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.99
|
7.38
|
50,600
|
|
|
1/13/2022
|
-0.30 / -2.88%
|
10.40
|
10.40
|
9.90
|
10.10
|
10.16
|
7.45
|
61,400
|
|
|
1/12/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.18
|
7.67
|
22,600
|
|
|
1/11/2022
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.45
|
7.67
|
2,200
|
|
|
1/10/2022
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.47
|
7.75
|
31,900
|
|
|
1/7/2022
|
+0.10 / +0.95%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.49
|
7.82
|
18,500
|
|
|
1/6/2022
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.20
|
10.50
|
10.32
|
7.75
|
6,200
|
|
|
1/5/2022
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.33
|
7.75
|
9,200
|
|
|
1/4/2022
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.38
|
7.75
|
4,300
|
|
|
12/31/2021
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.75
|
100
|
|
|
12/30/2021
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.53
|
7.67
|
2,500
|
|
|
12/29/2021
|
+0.30 / +2.88%
|
10.00
|
10.70
|
9.90
|
10.70
|
10.37
|
7.89
|
13,300
|
|
|
12/28/2021
|
-0.10 / -0.95%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.07
|
7.67
|
2,600
|
|
|
12/27/2021
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.26
|
7.75
|
3,900
|
|
|
12/24/2021
|
-0.50 / -4.76%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.13
|
7.38
|
23,400
|
|
|
12/23/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.75
|
0
|
|
|
12/22/2021
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.32
|
7.75
|
12,600
|
|
|
12/21/2021
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.38
|
7.67
|
2,600
|
|
|
12/20/2021
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.68
|
7.75
|
5,900
|
|
|
12/17/2021
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.40
|
7.75
|
2,500
|
|
|
12/16/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
7.67
|
2,400
|
|
|
12/15/2021
|
-0.10 / -0.95%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.42
|
7.67
|
2,465
|
|
|
12/14/2021
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.41
|
7.75
|
12,300
|
|
|
12/13/2021
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.10
|
10.60
|
10.29
|
7.82
|
10,400
|
|
|
12/10/2021
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.82
|
100
|
|
|
12/9/2021
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.39
|
7.67
|
5,100
|
|
|