|
Closing price on 2/18/2022
|
|
| Open |
9.50 |
| High |
10.30 |
| Low |
9.50 |
| Volume |
50,400 |
| Split-adjusted Price |
7.60 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2022
|
+0.90 / +9.57%
|
9.50
|
10.30
|
9.50
|
10.30
|
10.07
|
7.60
|
50,400
|
|
|
2/17/2022
|
-0.10 / -1.05%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
6.94
|
5,200
|
|
|
2/16/2022
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.51
|
7.01
|
6,100
|
|
|
2/15/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.01
|
100
|
|
|
2/14/2022
|
+0.10 / +1.06%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.21
|
7.01
|
2,700
|
|
|
2/11/2022
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.46
|
6.94
|
11,183
|
|
|
2/10/2022
|
-0.10 / -1.05%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.37
|
6.94
|
11,600
|
|
|
2/9/2022
|
-0.10 / -1.04%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.48
|
7.01
|
6,000
|
|
|
2/8/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.08
|
0
|
|
|
2/7/2022
|
+0.10 / +1.05%
|
9.10
|
9.60
|
9.00
|
9.60
|
9.28
|
7.08
|
3,100
|
|
|
1/28/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.01
|
600
|
|
|
1/27/2022
|
-0.40 / -4.04%
|
9.70
|
9.70
|
9.30
|
9.50
|
9.55
|
7.01
|
400
|
|
|
1/26/2022
|
+0.20 / +2.06%
|
9.20
|
9.90
|
9.20
|
9.90
|
9.35
|
7.30
|
1,100
|
|
|
1/25/2022
|
-0.10 / -1.02%
|
9.00
|
9.80
|
9.00
|
9.70
|
9.65
|
7.16
|
24,800
|
|
|
1/24/2022
|
-0.20 / -2.00%
|
9.60
|
9.90
|
9.00
|
9.80
|
9.25
|
7.23
|
9,300
|
|
|
1/21/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.38
|
1,300
|
|
|
1/20/2022
|
+0.50 / +5.26%
|
9.50
|
10.00
|
9.30
|
10.00
|
9.34
|
7.38
|
15,100
|
|
|
1/19/2022
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.82
|
7.01
|
1,300
|
|
|
1/18/2022
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.81
|
7.38
|
2,500
|
|
|
1/17/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.38
|
688
|
|
|
1/14/2022
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.99
|
7.38
|
50,600
|
|
|
1/13/2022
|
-0.30 / -2.88%
|
10.40
|
10.40
|
9.90
|
10.10
|
10.16
|
7.45
|
61,400
|
|
|
1/12/2022
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.18
|
7.67
|
22,600
|
|
|
1/11/2022
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.45
|
7.67
|
2,200
|
|
|
1/10/2022
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.47
|
7.75
|
31,900
|
|
|
1/7/2022
|
+0.10 / +0.95%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.49
|
7.82
|
18,500
|
|
|
1/6/2022
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.20
|
10.50
|
10.32
|
7.75
|
6,200
|
|
|
1/5/2022
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.33
|
7.75
|
9,200
|
|
|
1/4/2022
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.38
|
7.75
|
4,300
|
|
|
12/31/2021
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.75
|
100
|
|
|