|
Closing price on 3/18/2014
|
|
| Open |
10.50 |
| High |
11.00 |
| Low |
10.40 |
| Volume |
64,300 |
| Split-adjusted Price |
3.22 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2014
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.40
|
11.00
|
10.58
|
3.22
|
64,300
|
|
|
3/17/2014
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.00
|
10.50
|
10.30
|
3.07
|
74,761
|
|
|
3/14/2014
|
+0.10 / +0.98%
|
10.20
|
10.60
|
10.10
|
10.30
|
10.28
|
3.01
|
54,500
|
|
|
3/13/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.17
|
2.98
|
13,150
|
|
|
3/12/2014
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.39
|
2.98
|
17,000
|
|
|
3/11/2014
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.49
|
3.07
|
56,400
|
|
|
3/10/2014
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.00
|
10.40
|
10.28
|
3.04
|
59,450
|
|
|
3/7/2014
|
+0.10 / +0.99%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.15
|
2.98
|
27,100
|
|
|
3/6/2014
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.80
|
10.10
|
9.91
|
2.96
|
16,800
|
|
|
3/5/2014
|
+0.30 / +3.09%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.94
|
2.93
|
15,900
|
|
|
3/4/2014
|
-0.20 / -2.02%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.73
|
2.84
|
38,850
|
|
|
3/3/2014
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.83
|
2.90
|
40,340
|
|
|
2/28/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.75
|
2.87
|
5,150
|
|
|
2/27/2014
|
-0.20 / -2.00%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.92
|
2.87
|
71,200
|
|
|
2/26/2014
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
10.00
|
9.99
|
2.93
|
22,650
|
|
|
2/25/2014
|
+0.20 / +2.04%
|
10.20
|
10.20
|
9.60
|
10.00
|
9.86
|
2.93
|
20,100
|
|
|
2/24/2014
|
+0.10 / +1.03%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.85
|
2.87
|
24,700
|
|
|
2/21/2014
|
+0.20 / +2.11%
|
9.40
|
9.90
|
9.40
|
9.70
|
9.61
|
2.84
|
17,300
|
|
|
2/20/2014
|
-0.60 / -5.94%
|
9.90
|
10.00
|
9.50
|
9.50
|
9.79
|
2.78
|
139,700
|
|
|
2/19/2014
|
+0.30 / +3.06%
|
9.70
|
10.10
|
9.70
|
10.10
|
9.90
|
2.96
|
133,150
|
|
|
2/18/2014
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.78
|
2.87
|
50,300
|
|
|
2/17/2014
|
+0.60 / +6.59%
|
9.30
|
9.70
|
9.20
|
9.70
|
9.45
|
2.84
|
96,900
|
|
|
2/14/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.17
|
2.66
|
91,600
|
|
|
2/13/2014
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.11
|
2.66
|
37,600
|
|
|
2/12/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.10
|
2.69
|
30,300
|
|
|
2/11/2014
|
+0.20 / +2.22%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.09
|
2.69
|
39,000
|
|
|
2/10/2014
|
+0.30 / +3.45%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
2.63
|
14,800
|
|
|
2/7/2014
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.79
|
2.55
|
15,000
|
|
|
2/6/2014
|
+0.10 / +1.15%
|
9.00
|
9.30
|
8.70
|
8.80
|
8.72
|
2.58
|
11,100
|
|
|
1/27/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.55
|
9,600
|
|
|