|
Closing price on 5/29/2015
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
15,900 |
| Split-adjusted Price |
2.98 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2015
|
+0.40 / +4.55%
|
9.00
|
9.20
|
8.90
|
9.20
|
8.99
|
2.98
|
15,900
|
|
|
5/28/2015
|
+0.30 / +3.53%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.80
|
2.85
|
6,900
|
|
|
5/27/2015
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.53
|
2.75
|
600
|
|
|
5/26/2015
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.78
|
19,100
|
|
|
5/25/2015
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.50
|
2.82
|
6,200
|
|
|
5/22/2015
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.78
|
500
|
|
|
5/21/2015
|
+0.30 / +3.57%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.82
|
7,100
|
|
|
5/20/2015
|
-0.60 / -6.67%
|
8.50
|
9.40
|
8.40
|
8.40
|
8.62
|
2.72
|
3,200
|
|
|
5/19/2015
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.73
|
2.91
|
300
|
|
|
5/18/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.78
|
0
|
|
|
5/15/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.78
|
0
|
|
|
5/14/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.78
|
0
|
|
|
5/13/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.78
|
0
|
|
|
5/12/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.78
|
0
|
|
|
5/11/2015
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.20
|
8.60
|
8.40
|
2.78
|
12,000
|
|
|
5/8/2015
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.31
|
2.75
|
3,100
|
|
|
5/7/2015
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.52
|
2.75
|
5,100
|
|
|
5/6/2015
|
-0.90 / -9.68%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.72
|
13,100
|
|
|
5/5/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.01
|
0
|
|
|
5/4/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.01
|
0
|
|
|
4/27/2015
|
+0.40 / +4.49%
|
8.30
|
9.30
|
8.30
|
9.30
|
8.35
|
3.01
|
2,100
|
|
|
4/24/2015
|
+0.30 / +3.49%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.72
|
2.88
|
7,800
|
|
|
4/23/2015
|
+0.20 / +2.38%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.20
|
2.78
|
2,250
|
|
|
4/22/2015
|
-0.40 / -4.55%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.72
|
2,000
|
|
|
4/21/2015
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.68
|
2.85
|
5,100
|
|
|
4/20/2015
|
+0.30 / +3.61%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.55
|
2.78
|
33,550
|
|
|
4/17/2015
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.00
|
8.30
|
8.08
|
2.69
|
900
|
|
|
4/16/2015
|
+0.20 / +2.44%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.72
|
100
|
|
|
4/15/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.65
|
2,600
|
|
|
4/14/2015
|
+0.30 / +3.80%
|
8.10
|
8.50
|
8.10
|
8.20
|
8.31
|
2.65
|
6,000
|
|
|