|
Closing price on 4/3/2015
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.20 |
| Volume |
3,600 |
| Split-adjusted Price |
2.65 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.25
|
2.65
|
3,600
|
|
|
4/2/2015
|
-0.20 / -2.38%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.00
|
2.65
|
500
|
|
|
4/1/2015
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.06
|
2.72
|
1,400
|
|
|
3/31/2015
|
-0.40 / -4.76%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.06
|
2.59
|
2,200
|
|
|
3/30/2015
|
+0.20 / +2.44%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.23
|
2.72
|
600
|
|
|
3/27/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.65
|
2,900
|
|
|
3/26/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.65
|
0
|
|
|
3/25/2015
|
-0.40 / -4.65%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.30
|
2.65
|
3,700
|
|
|
3/24/2015
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.78
|
100
|
|
|
3/23/2015
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.21
|
2.75
|
6,500
|
|
|
3/20/2015
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.75
|
300
|
|
|
3/19/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.69
|
4,800
|
|
|
3/18/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.31
|
2.69
|
1,200
|
|
|
3/17/2015
|
-0.20 / -2.35%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.69
|
3,500
|
|
|
3/16/2015
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.10
|
8.50
|
8.24
|
2.75
|
7,600
|
|
|
3/13/2015
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.30
|
2.75
|
5,800
|
|
|
3/12/2015
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.69
|
1,000
|
|
|
3/11/2015
|
-0.30 / -3.53%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.60
|
2.65
|
5,100
|
|
|
3/10/2015
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.42
|
2.75
|
600
|
|
|
3/9/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.72
|
0
|
|
|
3/6/2015
|
-0.10 / -1.18%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.18
|
2.72
|
800
|
|
|
3/5/2015
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.75
|
100
|
|
|
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
|
|
|