|
Closing price on 11/30/2021
|
|
| Open |
10.70 |
| High |
11.20 |
| Low |
10.70 |
| Volume |
7,400 |
| Split-adjusted Price |
8.12 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2021
|
0.00 / 0.00%
|
10.70
|
11.20
|
10.70
|
11.00
|
11.00
|
8.12
|
7,400
|
|
|
11/29/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.12
|
10,100
|
|
|
11/26/2021
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.10
|
8.12
|
9,100
|
|
|
11/25/2021
|
-0.60 / -5.17%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.10
|
8.12
|
4,400
|
|
|
11/24/2021
|
+0.40 / +3.57%
|
10.60
|
11.60
|
10.60
|
11.60
|
11.60
|
8.56
|
1,100
|
|
|
11/23/2021
|
0.00 / 0.00%
|
10.30
|
11.20
|
10.30
|
11.20
|
10.36
|
8.26
|
2,800
|
|
|
11/22/2021
|
-0.30 / -2.61%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.30
|
8.26
|
19,300
|
|
|
11/19/2021
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.49
|
8.48
|
26,100
|
|
|
11/18/2021
|
+0.10 / +0.87%
|
11.00
|
11.60
|
10.80
|
11.60
|
11.49
|
8.56
|
14,100
|
|
|
11/17/2021
|
+0.20 / +1.77%
|
11.80
|
11.80
|
10.80
|
11.50
|
11.14
|
8.48
|
3,565
|
|
|
11/16/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.30
|
8.34
|
5,300
|
|
|
11/15/2021
|
-0.20 / -1.74%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.42
|
8.34
|
14,800
|
|
|
11/12/2021
|
+0.40 / +3.60%
|
10.50
|
11.80
|
10.50
|
11.50
|
11.37
|
8.48
|
24,900
|
|
|
11/11/2021
|
+0.10 / +0.91%
|
10.70
|
11.10
|
10.60
|
11.10
|
10.95
|
8.19
|
24,200
|
|
|
11/10/2021
|
+0.40 / +3.77%
|
10.50
|
11.10
|
10.50
|
11.00
|
10.79
|
8.12
|
16,400
|
|
|
11/9/2021
|
-0.80 / -7.02%
|
11.40
|
11.40
|
10.60
|
10.60
|
11.03
|
7.82
|
13,600
|
|
|
11/8/2021
|
+1.00 / +9.62%
|
10.10
|
11.40
|
9.90
|
11.40
|
10.87
|
8.41
|
28,700
|
|
|
11/5/2021
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.23
|
7.67
|
4,300
|
|
|
11/4/2021
|
+0.40 / +3.96%
|
10.10
|
10.50
|
9.90
|
10.50
|
10.17
|
7.75
|
11,800
|
|
|
11/3/2021
|
-0.60 / -5.61%
|
10.80
|
10.80
|
10.10
|
10.10
|
10.34
|
7.45
|
34,900
|
|
|
11/2/2021
|
+0.40 / +3.88%
|
10.00
|
11.10
|
10.00
|
10.70
|
10.77
|
7.89
|
9,100
|
|
|
11/1/2021
|
-0.30 / -2.83%
|
10.20
|
10.90
|
10.10
|
10.30
|
10.75
|
7.60
|
14,600
|
|
|
10/29/2021
|
0.00 / 0.00%
|
10.10
|
11.00
|
10.00
|
10.60
|
10.48
|
7.82
|
62,700
|
|
|
10/28/2021
|
-0.50 / -4.50%
|
10.80
|
10.80
|
10.00
|
10.60
|
10.38
|
7.82
|
52,600
|
|
|
10/27/2021
|
+0.80 / +7.77%
|
10.40
|
11.30
|
10.30
|
11.10
|
11.15
|
8.19
|
31,300
|
|
|
10/26/2021
|
+0.90 / +9.57%
|
9.40
|
10.30
|
9.40
|
10.30
|
10.19
|
7.60
|
85,900
|
|
|
10/25/2021
|
+0.80 / +9.30%
|
8.70
|
9.40
|
8.70
|
9.40
|
9.17
|
6.94
|
61,400
|
|
|
10/22/2021
|
+0.20 / +2.38%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.55
|
6.35
|
21,400
|
|
|
10/21/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.44
|
6.20
|
10,900
|
|
|
10/20/2021
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.34
|
6.20
|
15,100
|
|
|