|
Closing price on 1/24/2014
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
21,500 |
| Split-adjusted Price |
2.55 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2014
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.62
|
2.55
|
21,500
|
|
|
1/23/2014
|
-0.20 / -2.30%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.51
|
2.49
|
17,400
|
|
|
1/22/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.56
|
2.55
|
7,800
|
|
|
1/21/2014
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.61
|
2.55
|
14,900
|
|
|
1/20/2014
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.52
|
17,100
|
|
|
1/17/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.67
|
2.55
|
22,100
|
|
|
1/16/2014
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.71
|
2.55
|
1,000
|
|
|
1/15/2014
|
+0.30 / +3.53%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.75
|
2.58
|
37,950
|
|
|
1/14/2014
|
-0.20 / -2.30%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.52
|
2.49
|
9,900
|
|
|
1/13/2014
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.40
|
8.70
|
8.51
|
2.55
|
5,700
|
|
|
1/10/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.63
|
2.52
|
17,600
|
|
|
1/9/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.50
|
2.52
|
10,200
|
|
|
1/8/2014
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.58
|
2.52
|
16,250
|
|
|
1/7/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.42
|
2.52
|
8,040
|
|
|
1/6/2014
|
-0.10 / -1.15%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
2.52
|
800
|
|
|
1/3/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
2.55
|
4,200
|
|
|
1/2/2014
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.55
|
100
|
|
|
12/31/2013
|
+0.30 / +3.61%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.50
|
2.52
|
1,150
|
|
|
12/30/2013
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.36
|
2.43
|
40,500
|
|
|
12/27/2013
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.44
|
2.46
|
16,500
|
|
|
12/26/2013
|
-0.40 / -4.49%
|
8.50
|
8.80
|
8.50
|
8.50
|
8.54
|
2.49
|
2,500
|
|
|
12/25/2013
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.40
|
8.90
|
8.46
|
2.60
|
15,300
|
|
|
12/24/2013
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.57
|
2.49
|
10,850
|
|
|
12/23/2013
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.67
|
2.58
|
17,700
|
|
|
12/20/2013
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.94
|
2.63
|
7,200
|
|
|
12/19/2013
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.93
|
2.66
|
40,100
|
|
|
12/18/2013
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
2.66
|
13,200
|
|
|
12/17/2013
|
+0.30 / +3.41%
|
8.90
|
9.40
|
8.90
|
9.10
|
9.10
|
2.66
|
53,100
|
|
|
12/16/2013
|
+0.30 / +3.53%
|
8.40
|
9.00
|
8.40
|
8.80
|
8.69
|
2.58
|
83,200
|
|
|
12/13/2013
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.37
|
2.49
|
7,400
|
|
|