|
Closing price on 5/4/2020
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.90 |
| Volume |
20,000 |
| Split-adjusted Price |
4.12 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2020
|
+0.60 / +9.84%
|
6.10
|
6.70
|
6.10
|
6.70
|
6.30
|
4.00
|
300
|
|
|
4/13/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.64
|
0
|
|
|
4/10/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.64
|
0
|
|
|
4/9/2020
|
-0.30 / -4.69%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.64
|
1,700
|
|
|
4/8/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.82
|
100
|
|
|
4/7/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.82
|
0
|
|
|
4/6/2020
|
+0.50 / +8.47%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.82
|
2,000
|
|
|
4/3/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.52
|
0
|
|
|
4/1/2020
|
+0.50 / +9.26%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.52
|
1,000
|
|
|
3/31/2020
|
-0.50 / -8.47%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.23
|
100
|
|
|
3/30/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.52
|
0
|
|
|
3/27/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.52
|
0
|
|
|
3/26/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.52
|
900
|
|
|
3/25/2020
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.52
|
0
|
|
|
3/24/2020
|
-0.60 / -9.23%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.52
|
100
|
|
|
3/23/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.88
|
0
|
|
|
3/20/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.88
|
0
|
|
|
3/19/2020
|
+0.20 / +3.17%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.88
|
100
|
|
|