|
Closing price on 3/4/2015
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.30 |
| Volume |
1,300 |
| Split-adjusted Price |
2.69 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2015
|
-0.30 / -3.49%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.40
|
2.69
|
1,300
|
|
|
3/3/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.30
|
8.60
|
8.33
|
2.78
|
2,600
|
|
|
3/2/2015
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.56
|
2.78
|
2,300
|
|
|
2/27/2015
|
-0.10 / -1.20%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.31
|
2.65
|
6,300
|
|
|
2/26/2015
|
-0.10 / -1.19%
|
9.00
|
9.00
|
8.30
|
8.30
|
8.44
|
2.69
|
4,700
|
|
|
2/25/2015
|
-0.80 / -8.70%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.45
|
2.72
|
13,110
|
|
|
2/24/2015
|
+0.30 / +3.37%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.98
|
100
|
|
|
2/13/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.40
|
8.90
|
8.45
|
2.88
|
36,300
|
|
|
2/12/2015
|
-0.10 / -1.11%
|
8.40
|
8.90
|
8.40
|
8.90
|
8.45
|
2.88
|
1,100
|
|
|
2/11/2015
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.91
|
100
|
|
|
2/10/2015
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.65
|
2.78
|
41,800
|
|
|
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
|
|
|