|
Closing price on 6/22/2015
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.20 |
| Volume |
23,500 |
| Split-adjusted Price |
2.98 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2015
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.21
|
2.98
|
23,500
|
|
|
6/19/2015
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.01
|
900
|
|
|
6/18/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.04
|
0
|
|
|
6/17/2015
|
+0.10 / +1.08%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.00
|
3.04
|
300
|
|
|
6/16/2015
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.22
|
3.01
|
6,400
|
|
|
6/15/2015
|
+0.10 / +1.09%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.42
|
3.01
|
3,300
|
|
|
6/12/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.98
|
17,500
|
|
|
6/11/2015
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.35
|
2.98
|
200
|
|
|
6/10/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.08
|
0
|
|
|
6/9/2015
|
-0.30 / -3.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.57
|
3.08
|
20,200
|
|
|
6/8/2015
|
+0.50 / +5.38%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.63
|
3.17
|
17,800
|
|
|
6/5/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.01
|
1,000
|
|
|
6/4/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.01
|
0
|
|
|
6/3/2015
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.01
|
46,310
|
|
|
6/2/2015
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.20
|
3.04
|
15,700
|
|
|
6/1/2015
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.08
|
2.98
|
8,000
|
|
|
5/29/2015
|
+0.40 / +4.55%
|
9.00
|
9.20
|
8.90
|
9.20
|
8.99
|
2.98
|
15,900
|
|
|
5/28/2015
|
+0.30 / +3.53%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.80
|
2.85
|
6,900
|
|
|
5/27/2015
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.53
|
2.75
|
600
|
|
|
5/26/2015
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.78
|
19,100
|
|
|
5/25/2015
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.50
|
2.82
|
6,200
|
|
|
5/22/2015
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.78
|
500
|
|
|
5/21/2015
|
+0.30 / +3.57%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.82
|
7,100
|
|
|
5/20/2015
|
-0.60 / -6.67%
|
8.50
|
9.40
|
8.40
|
8.40
|
8.62
|
2.72
|
3,200
|
|
|
5/19/2015
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.73
|
2.91
|
300
|
|
|
5/18/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.78
|
0
|
|
|
5/15/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.78
|
0
|
|
|
5/14/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.78
|
0
|
|
|
5/13/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.78
|
0
|
|
|
5/12/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.78
|
0
|
|
|