|
Closing price on 5/21/2018
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
6.70 |
| Volume |
5,800 |
| Split-adjusted Price |
3.11 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2018
|
-0.60 / -8.22%
|
8.00
|
8.00
|
6.70
|
6.70
|
7.73
|
3.11
|
5,800
|
|
|
5/18/2018
|
+0.20 / +2.82%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
3.39
|
1,200
|
|
|
5/17/2018
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.29
|
0
|
|
|
5/16/2018
|
+0.60 / +9.23%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.29
|
900
|
|
|
5/15/2018
|
-0.70 / -9.72%
|
7.80
|
7.90
|
6.50
|
6.50
|
7.86
|
3.02
|
7,800
|
|
|
5/14/2018
|
+0.30 / +4.35%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.00
|
3.34
|
4,500
|
|
|
5/11/2018
|
-0.30 / -4.17%
|
6.50
|
7.90
|
6.50
|
6.90
|
7.74
|
3.20
|
6,300
|
|
|
5/10/2018
|
-0.60 / -7.69%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
3.34
|
100
|
|
|
5/9/2018
|
+0.70 / +9.86%
|
7.10
|
7.80
|
6.40
|
7.80
|
7.56
|
3.62
|
9,500
|
|
|
5/8/2018
|
+0.60 / +9.23%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.29
|
7,000
|
|
|
5/7/2018
|
-0.70 / -9.72%
|
7.20
|
7.90
|
6.50
|
6.50
|
7.47
|
3.02
|
14,200
|
|
|
5/4/2018
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
3.34
|
0
|
|
|
5/3/2018
|
+0.60 / +9.09%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.09
|
3.34
|
10,900
|
|
|
5/2/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.06
|
1,400
|
|
|
4/27/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.06
|
0
|
|
|
4/26/2018
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.06
|
2,100
|
|
|
4/24/2018
|
+0.50 / +8.47%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.37
|
2.97
|
1,300
|
|
|
4/23/2018
|
+0.30 / +5.36%
|
6.10
|
6.10
|
5.80
|
5.90
|
5.92
|
2.74
|
600
|
|
|
4/20/2018
|
+0.50 / +9.80%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
2.60
|
2,581
|
|
|
4/19/2018
|
+0.40 / +8.51%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2.37
|
100
|
|
|
4/18/2018
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.18
|
700
|
|
|
4/17/2018
|
-0.20 / -4.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
2.23
|
304,916
|
|
|
4/16/2018
|
+0.10 / +2.04%
|
4.50
|
5.30
|
4.50
|
5.00
|
4.93
|
2.32
|
300
|
|
|
4/13/2018
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.27
|
0
|
|
|
4/12/2018
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.27
|
0
|
|
|
4/11/2018
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.27
|
0
|
|
|
4/10/2018
|
-0.20 / -3.92%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.27
|
100
|
|
|
4/9/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2.37
|
0
|
|
|
4/6/2018
|
-0.40 / -7.27%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2.37
|
100
|
|
|
4/5/2018
|
+0.50 / +10.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
2.55
|
162,310
|
|
|