|
Closing price on 10/9/2017
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.80 |
| Volume |
0 |
| Split-adjusted Price |
2.69 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2017
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
2.69
|
0
|
|
|
10/6/2017
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
2.69
|
400
|
|
|
10/5/2017
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.74
|
0
|
|
|
10/4/2017
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.74
|
100
|
|
|
10/3/2017
|
+0.10 / +1.69%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.03
|
2.78
|
3,508
|
|
|
10/2/2017
|
-0.30 / -4.84%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.94
|
2.74
|
11,279
|
|
|
9/29/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.88
|
122
|
|
|
9/28/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.88
|
0
|
|
|
9/27/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.88
|
0
|
|
|
9/26/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.88
|
0
|
|
|
9/25/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.88
|
44
|
|
|
9/22/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.25
|
2.88
|
200
|
|
|
9/21/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.88
|
0
|
|
|
9/20/2017
|
+0.10 / +1.64%
|
6.10
|
6.70
|
6.10
|
6.20
|
6.60
|
2.88
|
11,954
|
|
|
9/19/2017
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.10
|
6.10
|
6.44
|
2.83
|
12,051
|
|
|
9/18/2017
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.83
|
544
|
|
|
9/15/2017
|
+0.10 / +1.69%
|
6.10
|
6.40
|
5.90
|
6.00
|
6.13
|
2.78
|
8,800
|
|
|
9/14/2017
|
-0.10 / -1.67%
|
6.00
|
6.60
|
5.90
|
5.90
|
6.14
|
2.74
|
12,400
|
|
|
9/13/2017
|
-0.30 / -4.76%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.12
|
2.78
|
24,508
|
|
|
9/12/2017
|
-0.40 / -5.97%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.92
|
2,073
|
|
|
9/11/2017
|
+0.50 / +8.06%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.11
|
100
|
|
|
9/8/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.88
|
700
|
|
|
9/7/2017
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.20
|
6.28
|
2.88
|
11,000
|
|
|
9/6/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.88
|
0
|
|
|
9/5/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.88
|
6,612
|
|
|
9/1/2017
|
-0.40 / -6.06%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.33
|
2.88
|
1,700
|
|
|
8/31/2017
|
+0.40 / +6.45%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
3.06
|
5,100
|
|
|
8/30/2017
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.88
|
200
|
|
|
8/29/2017
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.78
|
391
|
|
|
8/28/2017
|
-0.20 / -3.28%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.74
|
100
|
|
|