|
Closing price on 12/4/2020
|
|
| Open |
6.40 |
| High |
6.80 |
| Low |
6.40 |
| Volume |
1,000 |
| Split-adjusted Price |
4.59 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
+0.30 / +4.62%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.73
|
4.59
|
1,000
|
|
|
12/3/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.39
|
0
|
|
|
12/2/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.39
|
0
|
|
|
12/1/2020
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.49
|
4.39
|
1,600
|
|
|
11/30/2020
|
-0.60 / -8.70%
|
6.80
|
6.80
|
6.30
|
6.30
|
6.51
|
4.26
|
12,000
|
|
|
11/27/2020
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
4.66
|
7,700
|
|
|
11/26/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.66
|
1,500
|
|
|
11/25/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.66
|
200
|
|
|
11/24/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.66
|
1,200
|
|
|
11/23/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.66
|
700
|
|
|
11/20/2020
|
+0.30 / +4.55%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.89
|
4.66
|
900
|
|
|
11/19/2020
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.46
|
1,000
|
|
|
11/18/2020
|
+0.20 / +3.17%
|
6.30
|
6.90
|
6.30
|
6.50
|
6.84
|
4.39
|
7,000
|
|
|
11/17/2020
|
-0.30 / -4.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.26
|
800
|
|
|
11/16/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.46
|
0
|
|
|
11/13/2020
|
+0.60 / +10.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.46
|
700
|
|
|
11/12/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.05
|
0
|
|
|
11/11/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.05
|
0
|
|
|
11/10/2020
|
-0.30 / -4.76%
|
6.90
|
6.90
|
6.00
|
6.00
|
6.81
|
4.05
|
2,100
|
|
|
11/9/2020
|
-0.60 / -8.70%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.26
|
3,000
|
|
|
11/6/2020
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.66
|
1,600
|
|
|
11/5/2020
|
-0.50 / -7.35%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.26
|
100
|
|
|
11/4/2020
|
+0.60 / +9.68%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.59
|
13,100
|
|
|
11/3/2020
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.20
|
6.20
|
6.78
|
4.19
|
10,100
|
|
|
11/2/2020
|
-0.60 / -8.82%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.19
|
3,000
|
|
|
10/30/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.78
|
4.59
|
1,900
|
|
|
10/29/2020
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.59
|
800
|
|
|
10/28/2020
|
-0.70 / -9.72%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.39
|
100
|
|
|
10/27/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.86
|
0
|
|
|
10/26/2020
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.11
|
4.86
|
14,000
|
|
|