|
Closing price on 6/12/2013
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.90 |
| Volume |
34,700 |
| Split-adjusted Price |
2.30 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2013
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
2.30
|
34,700
|
|
|
6/11/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.30
|
37,700
|
|
|
6/10/2013
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.30
|
373,625
|
|
|
6/7/2013
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.07
|
2.32
|
54,400
|
|
|
6/6/2013
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.08
|
2.32
|
18,000
|
|
|
6/5/2013
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.30
|
32,400
|
|
|
6/4/2013
|
+0.10 / +1.11%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.14
|
2.32
|
11,700
|
|
|
6/3/2013
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.03
|
2.30
|
58,000
|
|
|
5/31/2013
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.04
|
2.30
|
13,800
|
|
|
5/30/2013
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.02
|
2.32
|
46,300
|
|
|
5/29/2013
|
-0.10 / -1.10%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.02
|
2.30
|
19,600
|
|
|
5/28/2013
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.03
|
2.32
|
26,000
|
|
|
5/27/2013
|
+0.20 / +2.25%
|
9.00
|
9.10
|
8.80
|
9.10
|
9.03
|
2.32
|
54,700
|
|
|
5/24/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.50
|
8.90
|
8.69
|
2.27
|
30,700
|
|
|
5/23/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
2.27
|
29,400
|
|
|
5/22/2013
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.90
|
2.27
|
25,600
|
|
|
5/21/2013
|
-0.20 / -2.17%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
2.30
|
4,250
|
|
|
5/20/2013
|
+0.20 / +2.22%
|
9.20
|
9.20
|
8.90
|
9.20
|
9.15
|
2.35
|
600
|
|
|
5/17/2013
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.80
|
9.00
|
8.91
|
2.30
|
2,900
|
|
|
5/16/2013
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.93
|
2.30
|
400
|
|
|
5/15/2013
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.73
|
2.30
|
9,500
|
|
|
5/14/2013
|
-0.60 / -6.52%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.73
|
2.20
|
28,200
|
|
|
5/13/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.15
|
2.35
|
14,000
|
|
|
5/10/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.18
|
2.35
|
16,300
|
|
|
5/9/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.35
|
15,600
|
|
|
5/8/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.21
|
2.35
|
12,600
|
|
|
5/7/2013
|
+0.20 / +2.22%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.21
|
2.35
|
64,700
|
|
|
5/6/2013
|
+0.30 / +3.45%
|
8.90
|
9.10
|
8.80
|
9.00
|
8.96
|
2.30
|
42,300
|
|
|
5/3/2013
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.66
|
2.22
|
4,300
|
|
|
5/2/2013
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.69
|
2.22
|
1,500
|
|
|