Closing price on 4/26/2019
|
|
Open |
8.10 |
High |
8.20 |
Low |
7.10 |
Volume |
6,000 |
Split-adjusted Price |
4.41 |
|
|
STP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/26/2019
|
+0.70 / +9.33%
|
8.10
|
8.20
|
7.10
|
8.20
|
8.18
|
4.41
|
6,000
|
|
4/25/2019
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.03
|
0
|
|
4/24/2019
|
+0.60 / +8.70%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.03
|
3,900
|
|
4/23/2019
|
+0.20 / +2.99%
|
7.30
|
7.30
|
6.90
|
6.90
|
7.22
|
3.71
|
500
|
|
4/22/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.60
|
0
|
|
4/19/2019
|
-0.10 / -1.47%
|
7.40
|
7.40
|
6.70
|
6.70
|
7.39
|
3.60
|
5,400
|
|
4/18/2019
|
-0.70 / -9.33%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.66
|
100
|
|
4/17/2019
|
+0.60 / +8.70%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.07
|
4.03
|
6,200
|
|
4/16/2019
|
-0.50 / -6.76%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.71
|
100
|
|
4/12/2019
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
3.98
|
0
|
|
4/11/2019
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
3.98
|
0
|
|
4/10/2019
|
+0.60 / +8.82%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
3.98
|
3,500
|
|
4/9/2019
|
-0.60 / -8.11%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.66
|
100
|
|
4/8/2019
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
3.98
|
0
|
|
4/5/2019
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
3.98
|
0
|
|
4/4/2019
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
3.98
|
0
|
|
4/3/2019
|
-0.50 / -6.33%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
3.98
|
300
|
|
4/2/2019
|
+0.70 / +9.72%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.25
|
3,300
|
|
4/1/2019
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
3.87
|
0
|
|
3/29/2019
|
+0.60 / +9.09%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.17
|
3.87
|
600
|
|
3/28/2019
|
+0.40 / +6.45%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.55
|
5,900
|
|
3/27/2019
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.33
|
100
|
|
3/26/2019
|
-0.40 / -5.88%
|
7.30
|
7.40
|
6.40
|
6.40
|
7.32
|
3.44
|
7,200
|
|
3/25/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.66
|
0
|
|
3/22/2019
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.66
|
100
|
|
3/21/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.76
|
100
|
|
3/20/2019
|
-0.20 / -2.78%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.76
|
100
|
|
3/19/2019
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
3.87
|
0
|
|
3/18/2019
|
-0.20 / -2.70%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.19
|
3.87
|
21,800
|
|
3/15/2019
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
3.98
|
100
|
|
|