|
Closing price on 6/16/2017
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
7.00 |
| Volume |
704 |
| Split-adjusted Price |
3.06 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2017
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.09
|
3.06
|
704
|
|
|
6/15/2017
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.06
|
0
|
|
|
6/14/2017
|
-0.30 / -4.05%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.18
|
3.06
|
3,210
|
|
|
6/13/2017
|
-0.40 / -5.13%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
3.19
|
100
|
|
|
6/12/2017
|
-0.70 / -8.24%
|
8.50
|
8.50
|
7.70
|
7.80
|
8.41
|
3.36
|
3,404
|
|
|
6/9/2017
|
+0.70 / +8.97%
|
7.70
|
8.50
|
7.70
|
8.50
|
8.44
|
3.67
|
40,700
|
|
|
6/8/2017
|
+0.70 / +9.86%
|
7.10
|
7.80
|
7.10
|
7.80
|
7.71
|
3.36
|
11,946
|
|
|
6/7/2017
|
+0.40 / +5.97%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.27
|
3.06
|
9,100
|
|
|
6/6/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.89
|
0
|
|
|
6/5/2017
|
+0.20 / +3.08%
|
6.50
|
7.10
|
6.30
|
6.70
|
6.96
|
2.89
|
20,040
|
|
|
6/2/2017
|
+0.10 / +1.56%
|
6.60
|
7.00
|
6.50
|
6.50
|
6.99
|
2.80
|
14,700
|
|
|
6/1/2017
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.33
|
2.76
|
3,000
|
|
|
5/31/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.67
|
0
|
|
|
5/30/2017
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.11
|
2.67
|
1,351
|
|
|
5/29/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.63
|
64
|
|
|
5/26/2017
|
-0.30 / -4.69%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.63
|
500
|
|
|
5/25/2017
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.00
|
6.40
|
6.08
|
2.76
|
8,034
|
|
|
5/24/2017
|
+0.50 / +8.47%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.24
|
2.76
|
6,300
|
|
|
5/23/2017
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.54
|
0
|
|
|
5/22/2017
|
-0.20 / -3.28%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.54
|
1,765
|
|
|
5/19/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.63
|
1,001
|
|
|
5/18/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.63
|
0
|
|
|
5/17/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.63
|
0
|
|
|
5/16/2017
|
-0.30 / -4.69%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.01
|
2.63
|
359
|
|
|
5/15/2017
|
+0.50 / +8.47%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.01
|
2.76
|
357
|
|
|
5/12/2017
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.54
|
100
|
|
|
5/11/2017
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.54
|
1,300
|
|
|
5/10/2017
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.54
|
4,088
|
|
|
5/9/2017
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.54
|
0
|
|
|
5/8/2017
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.89
|
2.54
|
1,200
|
|
|