|
Closing price on 4/19/2022
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
8.80 |
| Volume |
9,300 |
| Split-adjusted Price |
7.01 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2022
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.98
|
7.01
|
9,300
|
|
|
4/18/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.00
|
7.25
|
14,900
|
|
|
4/15/2022
|
-0.40 / -4.21%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.20
|
7.25
|
5,300
|
|
|
4/14/2022
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.20
|
7.56
|
2,300
|
|
|
4/13/2022
|
-0.30 / -3.16%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.25
|
7.33
|
2,600
|
|
|
4/12/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.56
|
700
|
|
|
4/8/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.56
|
3,200
|
|
|
4/7/2022
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.54
|
7.56
|
2,100
|
|
|
4/6/2022
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.72
|
300
|
|
|
4/5/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.76
|
7.72
|
1,400
|
|
|
4/4/2022
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.79
|
7.72
|
6,400
|
|
|
4/1/2022
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.40
|
9.70
|
9.41
|
7.72
|
1,700
|
|
|
3/31/2022
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.62
|
7.64
|
4,900
|
|
|
3/30/2022
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.71
|
7.80
|
3,400
|
|
|
3/29/2022
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
7.80
|
2,300
|
|
|
3/28/2022
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.88
|
2,600
|
|
|
3/25/2022
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.90
|
7.96
|
6,600
|
|
|
3/24/2022
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.93
|
7.96
|
3,900
|
|
|
3/23/2022
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.83
|
7.88
|
12,100
|
|
|
3/22/2022
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.60
|
9.80
|
9.82
|
7.80
|
5,927
|
|
|
3/21/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.70
|
7.80
|
10,000
|
|
|
3/18/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.72
|
7.80
|
10,100
|
|
|
3/17/2022
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.80
|
9.80
|
10.00
|
7.80
|
9,000
|
|
|
3/16/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.40
|
9.80
|
9.63
|
7.80
|
6,400
|
|
|
3/15/2022
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.90
|
7.80
|
2,300
|
|
|
3/14/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.20
|
8.04
|
6,700
|
|
|
3/11/2022
|
+0.20 / +1.87%
|
10.80
|
11.20
|
10.80
|
10.90
|
10.93
|
8.04
|
32,300
|
|
|
3/10/2022
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.65
|
7.89
|
9,000
|
|
|
3/9/2022
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.65
|
7.82
|
3,500
|
|
|
3/8/2022
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.75
|
7.89
|
11,400
|
|
|