|
Closing price on 6/4/2020
|
|
| Open |
5.70 |
| High |
5.70 |
| Low |
5.70 |
| Volume |
1,100 |
| Split-adjusted Price |
3.85 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.85
|
1,100
|
|
|
6/3/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.85
|
1,900
|
|
|
6/2/2020
|
-0.50 / -8.06%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.85
|
100
|
|
|
6/1/2020
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.19
|
1,600
|
|
|
5/29/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.26
|
114
|
|
|
5/28/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.26
|
0
|
|
|
5/27/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.26
|
0
|
|
|
5/26/2020
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.26
|
600
|
|
|
5/25/2020
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.32
|
600
|
|
|
5/22/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.39
|
0
|
|
|
5/21/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.39
|
0
|
|
|
5/20/2020
|
0.00 / 0.00%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.25
|
4.39
|
394,700
|
|
|
5/19/2020
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.39
|
200
|
|
|
5/18/2020
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.39
|
100
|
|
|
5/15/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.12
|
394,600
|
|
|
5/14/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.12
|
1,500
|
|
|
5/13/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.12
|
100
|
|
|
5/12/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.12
|
0
|
|
|
5/11/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.12
|
0
|
|
|
5/8/2020
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.80
|
4.12
|
200
|
|
|
5/7/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.12
|
100
|
|
|
5/6/2020
|
+0.50 / +7.81%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.12
|
2,000
|
|
|
5/5/2020
|
-0.50 / -7.25%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.82
|
100
|
|
|
5/4/2020
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.12
|
20,000
|
|
|
4/29/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.76
|
0
|
|
|
4/28/2020
|
-0.60 / -8.70%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.90
|
3.76
|
35,100
|
|
|
4/27/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.12
|
0
|
|
|
4/24/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.12
|
0
|
|
|
4/23/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.88
|
4.12
|
3,000
|
|
|
4/22/2020
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.12
|
5,400
|
|
|