|
Closing price on 10/2/2013
|
|
| Open |
7.30 |
| High |
7.40 |
| Low |
7.20 |
| Volume |
28,700 |
| Split-adjusted Price |
2.14 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2013
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.31
|
2.14
|
28,700
|
|
|
10/1/2013
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.20
|
7.26
|
2.11
|
19,700
|
|
|
9/30/2013
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.08
|
2.11
|
60,100
|
|
|
9/27/2013
|
-0.10 / -1.43%
|
6.90
|
7.20
|
6.90
|
6.90
|
6.95
|
2.02
|
67,700
|
|
|
9/26/2013
|
+0.10 / +1.45%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.94
|
2.05
|
38,100
|
|
|
9/25/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.92
|
2.02
|
30,100
|
|
|
9/24/2013
|
+0.20 / +2.99%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
2.02
|
28,500
|
|
|
9/23/2013
|
+0.10 / +1.52%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.77
|
1.96
|
19,000
|
|
|
9/20/2013
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.62
|
1.93
|
14,000
|
|
|
9/19/2013
|
+0.40 / +6.25%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.66
|
1.99
|
26,500
|
|
|
9/18/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
1.87
|
3,650
|
|
|
9/17/2013
|
-0.20 / -3.03%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.41
|
1.87
|
4,800
|
|
|
9/16/2013
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.43
|
1.93
|
14,200
|
|
|
9/13/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
1.90
|
3,100
|
|
|
9/12/2013
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.33
|
1.90
|
1,400
|
|
|
9/11/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.44
|
1.90
|
700
|
|
|
9/10/2013
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.42
|
1.90
|
1,400
|
|
|
9/9/2013
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.31
|
1.84
|
1,700
|
|
|
9/6/2013
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.55
|
1.87
|
4,000
|
|
|
9/5/2013
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.41
|
1.90
|
4,200
|
|
|
9/4/2013
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.31
|
1.84
|
14,300
|
|
|
9/3/2013
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.87
|
100
|
|
|
8/30/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.84
|
10,300
|
|
|
8/29/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
1.84
|
12,800
|
|
|
8/28/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.21
|
1.84
|
21,700
|
|
|
8/27/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.31
|
1.84
|
48,800
|
|
|
8/26/2013
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.32
|
1.84
|
9,200
|
|
|
8/23/2013
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.20
|
1.87
|
14,600
|
|
|
8/22/2013
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.00
|
6.40
|
6.12
|
1.87
|
32,600
|
|
|
8/21/2013
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
1.84
|
2,100
|
|
|