|
Closing price on 4/5/2013
|
|
| Open |
8.50 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
5,000 |
| Split-adjusted Price |
2.25 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2013
|
+0.20 / +2.33%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.61
|
2.25
|
5,000
|
|
|
4/4/2013
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.64
|
2.20
|
4,300
|
|
|
4/3/2013
|
-0.10 / -1.12%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.70
|
2.25
|
10,600
|
|
|
4/2/2013
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
2.27
|
2,100
|
|
|
4/1/2013
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.83
|
2.27
|
8,800
|
|
|
3/29/2013
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.58
|
2.25
|
21,500
|
|
|
3/28/2013
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
2.20
|
3,520
|
|
|
3/27/2013
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.68
|
2.25
|
15,200
|
|
|
3/26/2013
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.71
|
2.22
|
8,200
|
|
|
3/25/2013
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.72
|
2.22
|
14,200
|
|
|
3/22/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.74
|
2.25
|
16,600
|
|
|
3/21/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.78
|
2.25
|
10,600
|
|
|
3/20/2013
|
+0.10 / +1.15%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.89
|
2.25
|
7,900
|
|
|
3/19/2013
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.22
|
500
|
|
|
3/18/2013
|
-0.40 / -4.44%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.75
|
2.20
|
6,900
|
|
|
3/15/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.93
|
2.30
|
4,700
|
|
|
3/14/2013
|
+0.30 / +3.45%
|
8.60
|
9.20
|
8.60
|
9.00
|
8.99
|
2.30
|
28,800
|
|
|
3/13/2013
|
-0.20 / -2.25%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.72
|
2.22
|
12,100
|
|
|
3/12/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.70
|
8.90
|
8.90
|
2.27
|
7,600
|
|
|
3/11/2013
|
+0.20 / +2.30%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.78
|
2.27
|
79,900
|
|
|
3/8/2013
|
+0.10 / +1.16%
|
8.60
|
9.00
|
8.60
|
8.70
|
8.67
|
2.22
|
7,200
|
|
|
3/7/2013
|
-0.40 / -4.44%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.64
|
2.20
|
15,500
|
|
|
3/6/2013
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.60
|
9.00
|
8.73
|
2.30
|
4,700
|
|
|
3/5/2013
|
-0.10 / -1.14%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.63
|
2.22
|
40,000
|
|
|
3/4/2013
|
-0.30 / -3.30%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.78
|
2.25
|
26,500
|
|
|
3/1/2013
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.03
|
2.32
|
6,400
|
|
|
2/28/2013
|
+0.10 / +1.11%
|
9.60
|
9.90
|
9.00
|
9.10
|
9.50
|
2.32
|
18,300
|
|
|
2/27/2013
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.92
|
2.30
|
11,500
|
|
|
2/26/2013
|
-0.30 / -3.26%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.99
|
2.27
|
48,200
|
|
|
2/25/2013
|
+0.10 / +1.10%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.23
|
2.35
|
16,900
|
|
|