|
Closing price on 10/15/2014
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.40 |
| Volume |
22,700 |
| Split-adjusted Price |
3.08 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2014
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.46
|
3.08
|
22,700
|
|
|
10/14/2014
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.51
|
3.04
|
37,250
|
|
|
10/13/2014
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.04
|
27,900
|
|
|
10/10/2014
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.47
|
3.08
|
29,400
|
|
|
10/9/2014
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.49
|
3.08
|
73,300
|
|
|
10/8/2014
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
3.11
|
5,750
|
|
|
10/7/2014
|
-0.20 / -2.04%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.68
|
3.11
|
35,250
|
|
|
10/6/2014
|
+0.40 / +4.26%
|
9.40
|
9.90
|
9.40
|
9.80
|
9.47
|
3.17
|
297,300
|
|
|
10/3/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.44
|
3.04
|
13,300
|
|
|
10/2/2014
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.04
|
3,900
|
|
|
10/1/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.47
|
2.98
|
17,300
|
|
|
9/30/2014
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.39
|
2.98
|
15,300
|
|
|
9/29/2014
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.40
|
3.01
|
12,350
|
|
|
9/26/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.49
|
3.08
|
40,000
|
|
|
9/25/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.40
|
3.08
|
4,700
|
|
|
9/24/2014
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.34
|
3.08
|
700
|
|
|
9/23/2014
|
+0.20 / +2.20%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.42
|
3.01
|
12,250
|
|
|
9/22/2014
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.40
|
2.95
|
3,900
|
|
|
9/19/2014
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.49
|
3.04
|
13,250
|
|
|
9/18/2014
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.54
|
3.08
|
36,000
|
|
|
9/17/2014
|
0.00 / 0.00%
|
9.30
|
9.70
|
9.30
|
9.60
|
9.50
|
3.11
|
15,000
|
|
|
9/16/2014
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.59
|
3.11
|
16,300
|
|
|
9/15/2014
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
3.08
|
26,600
|
|
|
9/12/2014
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.54
|
3.08
|
22,400
|
|
|
9/11/2014
|
+0.10 / +1.05%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.41
|
3.11
|
700
|
|
|
9/10/2014
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.52
|
3.08
|
33,000
|
|
|
9/9/2014
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.45
|
3.08
|
16,300
|
|
|
9/8/2014
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.65
|
3.14
|
21,100
|
|
|
9/5/2014
|
+0.10 / +1.06%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.56
|
3.08
|
15,800
|
|
|
9/4/2014
|
-0.30 / -3.09%
|
9.20
|
9.70
|
9.20
|
9.40
|
9.60
|
3.04
|
7,600
|
|
|