|
Closing price on 5/15/2014
|
|
| Open |
9.00 |
| High |
9.90 |
| Low |
8.60 |
| Volume |
20,800 |
| Split-adjusted Price |
2.52 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2014
|
-0.50 / -5.49%
|
9.00
|
9.90
|
8.60
|
8.60
|
8.92
|
2.52
|
20,800
|
|
|
5/14/2014
|
+0.70 / +8.33%
|
8.80
|
9.10
|
8.30
|
9.10
|
8.58
|
2.66
|
7,100
|
|
|
5/13/2014
|
+0.30 / +3.70%
|
8.10
|
8.40
|
7.90
|
8.40
|
7.98
|
2.46
|
19,900
|
|
|
5/12/2014
|
-0.80 / -8.99%
|
8.60
|
8.60
|
8.10
|
8.10
|
8.18
|
2.37
|
76,400
|
|
|
5/9/2014
|
+0.70 / +8.54%
|
8.40
|
8.90
|
8.40
|
8.90
|
8.54
|
2.60
|
13,950
|
|
|
5/8/2014
|
-0.90 / -9.89%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.31
|
2.40
|
40,100
|
|
|
5/7/2014
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.03
|
2.66
|
2,800
|
|
|
5/6/2014
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.94
|
2.63
|
25,900
|
|
|
5/5/2014
|
-0.80 / -8.08%
|
9.70
|
9.70
|
9.00
|
9.10
|
9.24
|
2.66
|
21,100
|
|
|
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
|
|
|