|
Closing price on 12/24/2015
|
|
| Open |
7.50 |
| High |
7.50 |
| Low |
7.10 |
| Volume |
1,400 |
| Split-adjusted Price |
2.66 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.10
|
7.10
|
7.30
|
2.66
|
1,400
|
|
|
12/23/2015
|
+0.40 / +5.97%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.66
|
100
|
|
|
12/22/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.51
|
2,000
|
|
|
12/21/2015
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.51
|
500
|
|
|
12/18/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.54
|
6,300
|
|
|
12/17/2015
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.54
|
500
|
|
|
12/16/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.51
|
3,700
|
|
|
12/15/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.51
|
0
|
|
|
12/14/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.78
|
2.51
|
2,000
|
|
|
12/11/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.54
|
2,000
|
|
|
12/10/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.54
|
4,300
|
|
|
12/9/2015
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.54
|
9,300
|
|
|
12/8/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.62
|
0
|
|
|
12/7/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.62
|
0
|
|
|
12/4/2015
|
-0.20 / -2.78%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.62
|
1,100
|
|
|
12/3/2015
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.69
|
0
|
|
|
12/2/2015
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.69
|
100
|
|
|
12/1/2015
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.30
|
2.69
|
5,000
|
|
|
11/30/2015
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.73
|
0
|
|
|
11/27/2015
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.73
|
0
|
|
|
11/26/2015
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.73
|
0
|
|
|
11/25/2015
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.73
|
3,700
|
|
|
11/24/2015
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.77
|
146,280
|
|
|
11/23/2015
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.77
|
8,400
|
|
|
11/20/2015
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.77
|
0
|
|
|
11/19/2015
|
-0.40 / -5.13%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.77
|
100
|
|
|
11/18/2015
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.92
|
0
|
|
|
11/17/2015
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.92
|
0
|
|
|
11/16/2015
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.92
|
0
|
|
|
11/13/2015
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.92
|
0
|
|
|