|
Closing price on 7/20/2022
|
|
| Open |
8.00 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
12,000 |
| Split-adjusted Price |
6.53 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2022
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.17
|
6.53
|
12,000
|
|
|
7/19/2022
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.37
|
700
|
|
|
7/18/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.45
|
0
|
|
|
7/15/2022
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.45
|
300
|
|
|
7/14/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.53
|
0
|
|
|
7/13/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.53
|
0
|
|
|
7/12/2022
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.53
|
200
|
|
|
7/11/2022
|
-0.20 / -2.41%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.45
|
300
|
|
|
7/8/2022
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.61
|
0
|
|
|
7/7/2022
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.23
|
6.61
|
9,000
|
|
|
7/6/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.53
|
9,000
|
|
|
7/5/2022
|
-0.10 / -1.20%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.09
|
6.53
|
800
|
|
|
7/4/2022
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.61
|
0
|
|
|
7/1/2022
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.26
|
6.61
|
2,000
|
|
|
6/30/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.53
|
2,000
|
|
|
6/29/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.53
|
500
|
|
|
6/28/2022
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.53
|
1,300
|
|
|
6/27/2022
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.29
|
6.61
|
4,600
|
|
|
6/24/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.15
|
6.53
|
1,500
|
|
|
6/23/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.53
|
400
|
|
|
6/22/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.53
|
2,800
|
|
|
6/21/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.53
|
10,100
|
|
|
6/20/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.53
|
1,400
|
|
|
6/17/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.53
|
200
|
|
|
6/16/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.53
|
0
|
|
|
6/15/2022
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.53
|
11,000
|
|
|
6/14/2022
|
+0.10 / +1.22%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.39
|
6.61
|
10,600
|
|
|
6/13/2022
|
-0.40 / -4.65%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.25
|
6.53
|
1,800
|
|
|
6/10/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.85
|
0
|
|
|
6/9/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.85
|
0
|
|
|