|
Closing price on 2/9/2015
|
|
| Open |
8.40 |
| High |
8.70 |
| Low |
8.40 |
| Volume |
2,100 |
| Split-adjusted Price |
2.82 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2015
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.41
|
2.82
|
2,100
|
|
|
2/6/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.76
|
2.82
|
1,000
|
|
|
2/5/2015
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.52
|
2.82
|
2,300
|
|
|
2/4/2015
|
-0.20 / -2.27%
|
8.50
|
8.90
|
8.50
|
8.60
|
8.55
|
2.78
|
5,100
|
|
|
2/3/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.90
|
2.85
|
200
|
|
|
2/2/2015
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.85
|
1,000
|
|
|
1/30/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.93
|
2.88
|
8,100
|
|
|
1/29/2015
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.60
|
2.88
|
4,600
|
|
|
1/28/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.88
|
0
|
|
|
1/27/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
2.88
|
6,500
|
|
|
1/26/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.91
|
100
|
|
|
1/23/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.91
|
5,500
|
|
|
1/22/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.91
|
5,100
|
|
|
1/21/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.91
|
1,000
|
|
|
1/20/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.91
|
100
|
|
|
1/19/2015
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.99
|
2.91
|
13,800
|
|
|
1/16/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.99
|
2.91
|
2,850
|
|
|
1/15/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.10
|
2.91
|
3,700
|
|
|
1/14/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.05
|
2.91
|
18,100
|
|
|
1/13/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.91
|
540
|
|
|
1/12/2015
|
-0.20 / -2.17%
|
9.40
|
9.50
|
9.00
|
9.00
|
9.45
|
2.91
|
400
|
|
|
1/9/2015
|
+0.10 / +1.10%
|
8.90
|
9.20
|
8.90
|
9.20
|
8.99
|
2.98
|
6,100
|
|
|
1/8/2015
|
+0.10 / +1.11%
|
9.60
|
9.60
|
9.00
|
9.10
|
9.01
|
2.95
|
15,200
|
|
|
1/7/2015
|
-0.10 / -1.10%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.05
|
2.91
|
2,400
|
|
|
1/6/2015
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.95
|
500
|
|
|
1/5/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.08
|
600
|
|
|
12/31/2014
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.08
|
100
|
|
|
12/30/2014
|
-0.30 / -3.16%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.98
|
300
|
|
|
12/29/2014
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.55
|
3.08
|
350
|
|
|
12/26/2014
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.08
|
100
|
|
|