|
Closing price on 6/19/2014
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.40 |
| Volume |
14,300 |
| Split-adjusted Price |
2.75 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.41
|
2.75
|
14,300
|
|
|
6/18/2014
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.75
|
10,000
|
|
|
6/17/2014
|
-0.10 / -1.08%
|
9.10
|
9.50
|
9.10
|
9.20
|
9.48
|
2.69
|
7,400
|
|
|
6/16/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.72
|
16,500
|
|
|
6/13/2014
|
-0.10 / -1.06%
|
8.80
|
9.30
|
8.80
|
9.30
|
8.80
|
2.72
|
3,200
|
|
|
6/12/2014
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.23
|
2.75
|
600
|
|
|
6/11/2014
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.72
|
17,800
|
|
|
6/10/2014
|
-0.30 / -3.23%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.16
|
2.63
|
31,100
|
|
|
6/9/2014
|
+0.30 / +3.33%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.00
|
2.72
|
200
|
|
|
6/6/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.91
|
2.63
|
6,200
|
|
|
6/5/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.97
|
2.63
|
2,700
|
|
|
6/4/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.63
|
700
|
|
|
6/3/2014
|
-0.40 / -4.26%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.99
|
2.63
|
4,100
|
|
|
6/2/2014
|
+0.10 / +1.08%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.02
|
2.75
|
3,200
|
|
|
5/30/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.72
|
0
|
|
|
5/29/2014
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.90
|
9.30
|
8.91
|
2.72
|
12,600
|
|
|
5/28/2014
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.31
|
2.72
|
11,600
|
|
|
5/27/2014
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
2.75
|
5,700
|
|
|
5/26/2014
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.26
|
2.72
|
4,800
|
|
|
5/23/2014
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.72
|
200
|
|
|
5/22/2014
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.13
|
2.66
|
23,100
|
|
|
5/21/2014
|
+0.40 / +4.40%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.15
|
2.78
|
21,000
|
|
|
5/20/2014
|
+0.10 / +1.11%
|
9.10
|
9.10
|
8.60
|
9.10
|
9.00
|
2.66
|
5,400
|
|
|
5/19/2014
|
+0.10 / +1.12%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.09
|
2.63
|
2,400
|
|
|
5/16/2014
|
+0.30 / +3.49%
|
9.00
|
9.00
|
8.60
|
8.90
|
8.80
|
2.60
|
2,500
|
|
|
5/15/2014
|
-0.50 / -5.49%
|
9.00
|
9.90
|
8.60
|
8.60
|
8.92
|
2.52
|
20,800
|
|
|
5/14/2014
|
+0.70 / +8.33%
|
8.80
|
9.10
|
8.30
|
9.10
|
8.58
|
2.66
|
7,100
|
|
|
5/13/2014
|
+0.30 / +3.70%
|
8.10
|
8.40
|
7.90
|
8.40
|
7.98
|
2.46
|
19,900
|
|
|
5/12/2014
|
-0.80 / -8.99%
|
8.60
|
8.60
|
8.10
|
8.10
|
8.18
|
2.37
|
76,400
|
|
|
5/9/2014
|
+0.70 / +8.54%
|
8.40
|
8.90
|
8.40
|
8.90
|
8.54
|
2.60
|
13,950
|
|
|