|
Closing price on 7/16/2013
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.80 |
| Volume |
22,600 |
| Split-adjusted Price |
2.31 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2013
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.89
|
2.31
|
22,600
|
|
|
7/15/2013
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
8.10
|
7.94
|
2.37
|
20,000
|
|
|
7/12/2013
|
-1.20 / -12.90%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.27
|
2.37
|
10,700
|
|
|
7/11/2013
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.34
|
2.37
|
44,000
|
|
|
7/10/2013
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.43
|
2.43
|
68,100
|
|
|
7/9/2013
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.45
|
2.40
|
46,700
|
|
|
7/8/2013
|
-0.20 / -2.08%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.45
|
2.40
|
16,900
|
|
|
7/5/2013
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.61
|
2.45
|
24,000
|
|
|
7/4/2013
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.79
|
2.50
|
7,000
|
|
|
7/3/2013
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.50
|
9.80
|
9.68
|
2.50
|
72,500
|
|
|
7/2/2013
|
+0.10 / +1.03%
|
9.50
|
9.90
|
9.50
|
9.80
|
9.74
|
2.50
|
82,900
|
|
|
7/1/2013
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.50
|
2.48
|
24,400
|
|
|
6/28/2013
|
+0.20 / +2.11%
|
10.20
|
10.30
|
9.70
|
9.70
|
9.93
|
2.48
|
59,600
|
|
|
6/27/2013
|
+0.70 / +7.95%
|
8.80
|
9.50
|
8.70
|
9.50
|
9.19
|
2.43
|
62,200
|
|
|
6/26/2013
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
2.25
|
24,900
|
|
|
6/25/2013
|
-0.30 / -3.30%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.83
|
2.25
|
71,450
|
|
|
6/24/2013
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.99
|
2.32
|
42,300
|
|
|
6/21/2013
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.12
|
2.32
|
32,700
|
|
|
6/20/2013
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.18
|
2.32
|
74,100
|
|
|
6/19/2013
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.24
|
2.37
|
49,400
|
|
|
6/18/2013
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.25
|
2.37
|
15,850
|
|
|
6/17/2013
|
-0.20 / -2.13%
|
9.30
|
9.50
|
9.00
|
9.20
|
9.22
|
2.35
|
121,000
|
|
|
6/14/2013
|
+0.40 / +4.44%
|
9.20
|
9.80
|
9.20
|
9.40
|
9.47
|
2.40
|
121,100
|
|
|
6/13/2013
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.05
|
2.30
|
61,700
|
|
|
6/12/2013
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
2.30
|
34,700
|
|
|
6/11/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.30
|
37,700
|
|
|
6/10/2013
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.30
|
373,625
|
|
|
6/7/2013
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.07
|
2.32
|
54,400
|
|
|
6/6/2013
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.08
|
2.32
|
18,000
|
|
|
6/5/2013
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.30
|
32,400
|
|
|