|
Closing price on 3/14/2024
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.10 |
| Volume |
2,400 |
| Split-adjusted Price |
9.44 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.50
|
10.38
|
9.44
|
2,400
|
|
|
3/13/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.44
|
0
|
|
|
3/12/2024
|
-0.20 / -1.87%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.21
|
9.44
|
2,100
|
|
|
3/11/2024
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.67
|
9.62
|
14,100
|
|
|
3/8/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.53
|
1,400
|
|
|
3/7/2024
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.20
|
10.60
|
10.49
|
9.53
|
1,700
|
|
|
3/6/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.51
|
9.44
|
10,100
|
|
|
3/5/2024
|
-0.30 / -2.78%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.57
|
9.44
|
4,300
|
|
|
3/4/2024
|
+0.90 / +9.09%
|
9.90
|
10.80
|
9.90
|
10.80
|
10.63
|
9.71
|
28,400
|
|
|
3/1/2024
|
-0.60 / -5.71%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.84
|
8.90
|
8,500
|
|
|
2/29/2024
|
+0.90 / +9.38%
|
9.20
|
10.50
|
9.20
|
10.50
|
9.55
|
9.44
|
5,000
|
|
|
2/28/2024
|
+0.60 / +6.67%
|
8.80
|
9.60
|
8.80
|
9.60
|
9.08
|
8.63
|
22,200
|
|
|
2/27/2024
|
+0.30 / +3.45%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.97
|
8.09
|
12,700
|
|
|
2/26/2024
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.82
|
5,700
|
|
|
2/23/2024
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.73
|
400
|
|
|
2/22/2024
|
-0.30 / -3.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.64
|
5,000
|
|
|
2/21/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.91
|
1,400
|
|
|
2/20/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.91
|
0
|
|
|
2/19/2024
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.75
|
7.91
|
2,400
|
|
|
2/16/2024
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.61
|
7.82
|
1,100
|
|
|
2/15/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.73
|
1,300
|
|
|
2/7/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.73
|
400
|
|
|
2/6/2024
|
+0.30 / +3.61%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.44
|
7.73
|
900
|
|
|
2/5/2024
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.46
|
1,100
|
|
|
2/2/2024
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.46
|
100
|
|
|
2/1/2024
|
+0.30 / +3.75%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.25
|
7.46
|
400
|
|
|
1/31/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.19
|
0
|
|
|
1/30/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.19
|
0
|
|
|
1/29/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.19
|
0
|
|
|
1/26/2024
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.19
|
100
|
|
|