|
Closing price on 6/1/2023
|
|
| Open |
7.40 |
| High |
7.50 |
| Low |
7.00 |
| Volume |
6,200 |
| Split-adjusted Price |
6.29 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2023
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.00
|
7.00
|
7.41
|
6.29
|
6,200
|
|
|
5/31/2023
|
+0.10 / +1.45%
|
7.00
|
7.30
|
7.00
|
7.00
|
7.07
|
6.29
|
5,300
|
|
|
5/30/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.20
|
5,100
|
|
|
5/29/2023
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
6.90
|
7.00
|
6.20
|
3,600
|
|
|
5/26/2023
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.20
|
6,000
|
|
|
5/25/2023
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.20
|
17,000
|
|
|
5/24/2023
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.29
|
0
|
|
|
5/23/2023
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
6.29
|
3,100
|
|
|
5/22/2023
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.03
|
6.29
|
700
|
|
|
5/19/2023
|
0.00 / 0.00%
|
6.70
|
7.20
|
6.70
|
7.20
|
6.94
|
6.47
|
500
|
|
|
5/18/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.47
|
100
|
|
|
5/17/2023
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.47
|
0
|
|
|
5/16/2023
|
+0.50 / +7.46%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.47
|
100
|
|
|
5/15/2023
|
-0.10 / -1.47%
|
6.90
|
7.10
|
6.50
|
6.70
|
6.87
|
6.02
|
4,000
|
|
|
5/12/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.11
|
3,600
|
|
|
5/11/2023
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.77
|
6.11
|
9,000
|
|
|
5/10/2023
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.02
|
5,300
|
|
|
5/9/2023
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.63
|
6.02
|
7,700
|
|
|
5/8/2023
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.57
|
5.93
|
7,800
|
|
|
5/5/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.75
|
4,000
|
|
|
5/4/2023
|
+0.10 / +1.59%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.41
|
5.75
|
4,700
|
|
|
4/28/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.66
|
4,500
|
|
|
4/27/2023
|
-0.20 / -3.08%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.17
|
5.66
|
300
|
|
|
4/26/2023
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.84
|
100
|
|
|
4/25/2023
|
+0.20 / +3.17%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.84
|
16,300
|
|
|
4/24/2023
|
+0.30 / +5.00%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.37
|
5.66
|
1,600
|
|
|
4/21/2023
|
+0.10 / +1.69%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.26
|
5.39
|
800
|
|
|
4/20/2023
|
-0.40 / -6.35%
|
6.50
|
6.50
|
5.70
|
5.90
|
6.27
|
5.30
|
4,800
|
|
|
4/19/2023
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.43
|
5.66
|
10,200
|
|
|
4/18/2023
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.66
|
0
|
|
|