|
Closing price on 12/19/2013
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.80 |
| Volume |
40,100 |
| Split-adjusted Price |
2.66 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2013
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.93
|
2.66
|
40,100
|
|
|
12/18/2013
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
2.66
|
13,200
|
|
|
12/17/2013
|
+0.30 / +3.41%
|
8.90
|
9.40
|
8.90
|
9.10
|
9.10
|
2.66
|
53,100
|
|
|
12/16/2013
|
+0.30 / +3.53%
|
8.40
|
9.00
|
8.40
|
8.80
|
8.69
|
2.58
|
83,200
|
|
|
12/13/2013
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.37
|
2.49
|
7,400
|
|
|
12/12/2013
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.39
|
2.46
|
5,900
|
|
|
12/11/2013
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.35
|
2.43
|
35,400
|
|
|
12/10/2013
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
2.46
|
17,000
|
|
|
12/9/2013
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.40
|
8.46
|
2.46
|
64,750
|
|
|
12/6/2013
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.44
|
2.46
|
10,600
|
|
|
12/5/2013
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.35
|
2.49
|
25,300
|
|
|
12/4/2013
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.46
|
7,000
|
|
|
12/3/2013
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.44
|
2.49
|
2,000
|
|
|
12/2/2013
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.35
|
2.43
|
12,300
|
|
|
11/29/2013
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.35
|
2.43
|
16,800
|
|
|
11/28/2013
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.39
|
2.49
|
19,600
|
|
|
11/27/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.32
|
2.43
|
9,100
|
|
|
11/26/2013
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.43
|
6,000
|
|
|
11/25/2013
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.48
|
2.46
|
43,600
|
|
|
11/22/2013
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
2.46
|
33,600
|
|
|
11/21/2013
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.40
|
2.46
|
45,000
|
|
|
11/20/2013
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.33
|
2.46
|
31,200
|
|
|
11/19/2013
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.20
|
2.46
|
5,700
|
|
|
11/18/2013
|
-0.30 / -3.57%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.30
|
2.37
|
13,300
|
|
|
11/15/2013
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.32
|
2.46
|
15,700
|
|
|
11/14/2013
|
-0.10 / -1.20%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.21
|
2.40
|
3,100
|
|
|
11/13/2013
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.36
|
2.43
|
13,750
|
|
|
11/12/2013
|
-0.10 / -1.18%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.26
|
2.46
|
15,600
|
|
|
11/11/2013
|
+0.10 / +1.19%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.21
|
2.49
|
45,000
|
|
|
11/8/2013
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.47
|
2.46
|
27,200
|
|
|