|
Closing price on 5/28/2020
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.30 |
| Volume |
0 |
| Split-adjusted Price |
4.26 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.26
|
0
|
|
|
5/27/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.26
|
0
|
|
|
5/26/2020
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.26
|
600
|
|
|
5/25/2020
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.32
|
600
|
|
|
5/22/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.39
|
0
|
|
|
5/21/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.39
|
0
|
|
|
5/20/2020
|
0.00 / 0.00%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.25
|
4.39
|
394,700
|
|
|
5/19/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.39
|
200
|
|
|
5/18/2020
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.39
|
100
|
|
|
5/15/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.12
|
394,600
|
|
|
5/14/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.12
|
1,500
|
|
|
5/13/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.12
|
100
|
|
|
5/12/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.12
|
0
|
|
|
5/11/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.12
|
0
|
|
|
5/8/2020
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.80
|
4.12
|
200
|
|
|
5/7/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.12
|
100
|
|
|
5/6/2020
|
+0.50 / +7.81%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.12
|
2,000
|
|
|
5/5/2020
|
-0.50 / -7.25%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.82
|
100
|
|
|
5/4/2020
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.12
|
20,000
|
|
|
4/29/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.76
|
0
|
|
|
4/28/2020
|
-0.60 / -8.70%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.90
|
3.76
|
35,100
|
|
|
4/27/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.12
|
0
|
|
|
4/24/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.12
|
0
|
|
|
4/23/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.88
|
4.12
|
3,000
|
|
|
4/22/2020
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.12
|
5,400
|
|
|
4/21/2020
|
-0.60 / -8.70%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.76
|
500
|
|
|
4/20/2020
|
+0.60 / +9.52%
|
5.80
|
6.90
|
5.70
|
6.90
|
6.69
|
4.12
|
6,100
|
|
|
4/17/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.88
|
3.76
|
3,100
|
|
|
4/16/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.76
|
0
|
|
|
4/15/2020
|
-0.40 / -5.97%
|
7.10
|
7.30
|
6.30
|
6.30
|
7.17
|
3.76
|
10,900
|
|
|