|
Closing price on 4/29/2014
|
|
| Open |
9.60 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
3,100 |
| Split-adjusted Price |
2.90 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2014
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.61
|
2.90
|
3,100
|
|
|
4/28/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.90
|
0
|
|
|
4/25/2014
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.77
|
2.90
|
14,400
|
|
|
4/24/2014
|
+0.10 / +1.03%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.63
|
2.87
|
6,500
|
|
|
4/23/2014
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.70
|
9.70
|
9.95
|
2.84
|
37,800
|
|
|
4/22/2014
|
+0.30 / +3.19%
|
9.60
|
9.70
|
9.40
|
9.70
|
9.57
|
2.84
|
12,100
|
|
|
4/21/2014
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.43
|
2.75
|
32,500
|
|
|
4/18/2014
|
-0.10 / -1.04%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.57
|
2.78
|
52,600
|
|
|
4/17/2014
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.63
|
2.81
|
41,200
|
|
|
4/16/2014
|
-0.10 / -1.01%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.58
|
2.87
|
52,800
|
|
|
4/15/2014
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.81
|
2.90
|
11,650
|
|
|
4/14/2014
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.82
|
2.93
|
24,850
|
|
|
4/11/2014
|
-0.10 / -1.02%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.73
|
2.84
|
19,700
|
|
|
4/10/2014
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.83
|
2.87
|
6,250
|
|
|
4/8/2014
|
0.00 / 0.00%
|
9.70
|
10.20
|
9.70
|
9.70
|
9.76
|
2.84
|
6,200
|
|
|
4/7/2014
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.51
|
2.84
|
28,500
|
|
|
4/4/2014
|
-0.30 / -3.03%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.92
|
2.81
|
500
|
|
|
4/3/2014
|
+0.40 / +4.21%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.75
|
2.90
|
7,060
|
|
|
4/2/2014
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
2.78
|
48,000
|
|
|
4/1/2014
|
-0.50 / -5.00%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.74
|
2.78
|
37,600
|
|
|
3/31/2014
|
-0.30 / -2.91%
|
10.10
|
10.60
|
9.90
|
10.00
|
10.02
|
2.93
|
31,000
|
|
|
3/28/2014
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.09
|
3.01
|
68,151
|
|
|
3/27/2014
|
-0.30 / -2.91%
|
10.00
|
10.30
|
9.80
|
10.00
|
10.06
|
2.93
|
10,500
|
|
|
3/26/2014
|
-0.50 / -4.63%
|
10.70
|
11.00
|
10.30
|
10.30
|
10.62
|
3.01
|
73,400
|
|
|
3/25/2014
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.84
|
3.16
|
67,400
|
|
|
3/24/2014
|
+0.40 / +3.81%
|
10.50
|
11.00
|
10.40
|
10.90
|
10.70
|
3.19
|
104,300
|
|
|
3/21/2014
|
+0.10 / +0.96%
|
10.40
|
10.70
|
10.30
|
10.50
|
10.43
|
3.07
|
48,700
|
|
|
3/20/2014
|
-0.50 / -4.59%
|
10.60
|
10.70
|
10.30
|
10.40
|
10.44
|
3.04
|
54,700
|
|
|
3/19/2014
|
-0.10 / -0.91%
|
12.10
|
12.10
|
10.60
|
10.90
|
10.83
|
3.19
|
43,400
|
|
|
3/18/2014
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.40
|
11.00
|
10.58
|
3.22
|
64,300
|
|
|