|
Closing price on 3/4/2020
|
|
| Open |
7.20 |
| High |
7.20 |
| Low |
7.20 |
| Volume |
1,500 |
| Split-adjusted Price |
4.30 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2020
|
+0.60 / +9.09%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.30
|
1,500
|
|
|
3/3/2020
|
-0.70 / -9.59%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.94
|
144
|
|
|
3/2/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.33
|
4.36
|
700
|
|
|
2/28/2020
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.36
|
0
|
|
|
2/27/2020
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.36
|
2,600
|
|
|
2/26/2020
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4.42
|
0
|
|
|
2/25/2020
|
+0.20 / +2.78%
|
6.50
|
7.40
|
6.50
|
7.40
|
7.40
|
4.42
|
21,100
|
|
|
2/24/2020
|
+0.60 / +9.09%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.30
|
9,500
|
|
|
2/21/2020
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.94
|
0
|
|
|
2/20/2020
|
-0.10 / -1.49%
|
7.30
|
7.30
|
6.60
|
6.60
|
7.28
|
3.94
|
12,700
|
|
|
2/19/2020
|
+0.60 / +9.84%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.00
|
1,300
|
|
|
2/18/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.64
|
0
|
|
|
2/17/2020
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.64
|
100
|
|
|
2/14/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.52
|
0
|
|
|
2/13/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.52
|
0
|
|
|
2/12/2020
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
3.52
|
25,228
|
|
|
2/11/2020
|
-0.50 / -7.94%
|
6.90
|
6.90
|
5.80
|
5.80
|
6.80
|
3.46
|
1,100
|
|
|
2/10/2020
|
-0.60 / -8.70%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.76
|
100
|
|
|
2/7/2020
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.12
|
3,000
|
|
|
2/6/2020
|
+0.50 / +8.62%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.76
|
500
|
|
|
2/5/2020
|
-0.20 / -3.33%
|
6.60
|
6.60
|
5.80
|
5.80
|
6.53
|
3.46
|
1,100
|
|
|
2/4/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.58
|
0
|
|
|
2/3/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.58
|
0
|
|
|
1/31/2020
|
-0.60 / -9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.58
|
200
|
|
|
1/30/2020
|
+0.60 / +10.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.94
|
100
|
|
|
1/22/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.58
|
0
|
|
|
1/21/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.58
|
0
|
|
|
1/20/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.58
|
0
|
|
|
1/17/2020
|
+0.10 / +1.69%
|
6.30
|
6.40
|
6.00
|
6.00
|
6.38
|
3.58
|
2,600
|
|
|
1/16/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.52
|
0
|
|
|