|
Closing price on 12/17/2014
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
9.50 |
| Volume |
24,000 |
| Split-adjusted Price |
3.08 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2014
|
-0.90 / -8.65%
|
10.60
|
10.70
|
9.50
|
9.50
|
10.31
|
3.08
|
24,000
|
|
|
12/16/2014
|
-0.30 / -2.80%
|
9.90
|
10.40
|
9.90
|
10.40
|
10.04
|
3.37
|
13,650
|
|
|
12/15/2014
|
+0.30 / +2.88%
|
10.70
|
10.70
|
10.20
|
10.70
|
10.41
|
3.46
|
2,300
|
|
|
12/12/2014
|
+0.90 / +9.47%
|
9.70
|
10.40
|
9.60
|
10.40
|
9.74
|
3.37
|
81,500
|
|
|
12/11/2014
|
-0.30 / -3.06%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.67
|
3.08
|
25,750
|
|
|
12/10/2014
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.40
|
9.80
|
9.56
|
3.17
|
2,600
|
|
|
12/9/2014
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.71
|
3.11
|
27,900
|
|
|
12/8/2014
|
+0.30 / +3.19%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.68
|
3.14
|
20,500
|
|
|
12/5/2014
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.40
|
9.68
|
3.04
|
30,200
|
|
|
12/4/2014
|
-0.20 / -2.08%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.50
|
3.04
|
2,500
|
|
|
12/3/2014
|
-0.10 / -1.03%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.70
|
3.11
|
8,400
|
|
|
12/2/2014
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.65
|
3.14
|
6,800
|
|
|
12/1/2014
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.64
|
3.14
|
5,800
|
|
|
11/28/2014
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.56
|
3.11
|
19,400
|
|
|
11/27/2014
|
-0.20 / -2.13%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.60
|
2.98
|
29,500
|
|
|
11/26/2014
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.56
|
3.04
|
18,900
|
|
|
11/25/2014
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.52
|
3.04
|
31,300
|
|
|
11/24/2014
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.43
|
3.04
|
25,400
|
|
|
11/21/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.08
|
9,500
|
|
|
11/20/2014
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.54
|
3.08
|
20,300
|
|
|
11/19/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.08
|
8,550
|
|
|
11/18/2014
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.65
|
3.08
|
45,300
|
|
|
11/17/2014
|
-0.10 / -1.03%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.70
|
3.11
|
71,650
|
|
|
11/14/2014
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.62
|
3.14
|
53,500
|
|
|
11/13/2014
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.55
|
3.14
|
41,200
|
|
|
11/12/2014
|
+0.30 / +3.19%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.53
|
3.14
|
94,550
|
|
|
11/11/2014
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.48
|
3.04
|
136,300
|
|
|
11/10/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.47
|
3.04
|
13,550
|
|
|
11/7/2014
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.43
|
3.04
|
56,300
|
|
|
11/6/2014
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.44
|
3.04
|
64,000
|
|
|