|
Closing price on 6/8/2017
|
|
| Open |
7.10 |
| High |
7.80 |
| Low |
7.10 |
| Volume |
11,946 |
| Split-adjusted Price |
3.36 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/5/2017
|
+0.20 / +3.57%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.71
|
2.50
|
19,844
|
|
|
5/4/2017
|
-0.20 / -3.45%
|
5.30
|
5.80
|
5.30
|
5.60
|
5.59
|
2.42
|
4,100
|
|
|
5/3/2017
|
+0.20 / +3.57%
|
5.40
|
5.80
|
5.40
|
5.80
|
5.60
|
2.50
|
657
|
|
|
4/28/2017
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
2.42
|
165
|
|
|
4/27/2017
|
+0.10 / +1.85%
|
5.70
|
5.90
|
5.50
|
5.50
|
5.65
|
2.37
|
29,537
|
|
|
4/26/2017
|
+0.10 / +1.89%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
2.33
|
6,603
|
|
|