|
Closing price on 7/22/2014
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
18,500 |
| Split-adjusted Price |
3.08 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2014
|
-0.30 / -3.06%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.32
|
3.08
|
18,500
|
|
|
7/21/2014
|
+0.40 / +4.26%
|
9.40
|
9.80
|
9.10
|
9.80
|
9.53
|
3.17
|
178,800
|
|
|
7/18/2014
|
-1.00 / -9.62%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.34
|
3.04
|
17,100
|
|
|
7/17/2014
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.29
|
3.04
|
13,300
|
|
|
7/16/2014
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.35
|
2.98
|
8,700
|
|
|
7/15/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.04
|
5,500
|
|
|
7/14/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.39
|
3.04
|
10,300
|
|
|
7/11/2014
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.04
|
5,000
|
|
|
7/10/2014
|
+0.30 / +2.94%
|
10.60
|
10.90
|
10.30
|
10.50
|
10.60
|
3.07
|
76,230
|
|
|
7/9/2014
|
+0.40 / +4.08%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.09
|
2.98
|
19,620
|
|
|
7/8/2014
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.77
|
2.87
|
900
|
|
|
7/7/2014
|
+0.10 / +1.03%
|
9.30
|
9.90
|
9.30
|
9.80
|
9.79
|
2.87
|
15,600
|
|
|
7/4/2014
|
+0.10 / +1.04%
|
9.50
|
9.90
|
9.50
|
9.70
|
9.52
|
2.84
|
4,500
|
|
|
7/3/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.80
|
2.81
|
21,525
|
|
|
7/2/2014
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.61
|
2.81
|
41,200
|
|
|
7/1/2014
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.49
|
2.78
|
28,400
|
|
|
6/30/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.75
|
0
|
|
|
6/27/2014
|
-0.30 / -3.09%
|
9.30
|
9.80
|
9.30
|
9.40
|
9.49
|
2.75
|
12,300
|
|
|
6/26/2014
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.84
|
100
|
|
|
6/25/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.81
|
9,700
|
|
|
6/24/2014
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.40
|
2.81
|
1,000
|
|
|
6/23/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.78
|
10,000
|
|
|
6/20/2014
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
2.78
|
14,500
|
|
|
6/19/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.41
|
2.75
|
14,300
|
|
|
6/18/2014
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.75
|
10,000
|
|
|
6/17/2014
|
-0.10 / -1.08%
|
9.10
|
9.50
|
9.10
|
9.20
|
9.48
|
2.69
|
7,400
|
|
|
6/16/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.72
|
16,500
|
|
|
6/13/2014
|
-0.10 / -1.06%
|
8.80
|
9.30
|
8.80
|
9.30
|
8.80
|
2.72
|
3,200
|
|
|
6/12/2014
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.23
|
2.75
|
600
|
|
|
6/11/2014
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.72
|
17,800
|
|
|