|
Closing price on 8/18/2014
|
|
| Open |
9.20 |
| High |
9.60 |
| Low |
9.20 |
| Volume |
9,800 |
| Split-adjusted Price |
3.01 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2014
|
+0.10 / +1.09%
|
9.20
|
9.60
|
9.20
|
9.30
|
9.44
|
3.01
|
9,800
|
|
|
8/15/2014
|
-0.20 / -2.13%
|
9.40
|
9.60
|
9.20
|
9.20
|
9.40
|
2.98
|
1,200
|
|
|
8/14/2014
|
-0.20 / -2.08%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.45
|
3.04
|
800
|
|
|
8/13/2014
|
+0.50 / +5.49%
|
9.50
|
9.70
|
9.10
|
9.60
|
9.56
|
3.11
|
9,100
|
|
|
8/12/2014
|
-0.10 / -1.09%
|
9.30
|
9.50
|
9.10
|
9.10
|
9.43
|
2.95
|
11,500
|
|
|
8/11/2014
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.98
|
100
|
|
|
8/8/2014
|
-0.10 / -1.09%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.39
|
2.95
|
16,200
|
|
|
8/7/2014
|
-0.30 / -3.16%
|
9.60
|
9.60
|
9.10
|
9.20
|
9.55
|
2.98
|
14,630
|
|
|
8/6/2014
|
+0.10 / +1.06%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.39
|
3.08
|
13,500
|
|
|
8/5/2014
|
+0.20 / +2.17%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.25
|
3.04
|
15,000
|
|
|
8/4/2014
|
+0.10 / +1.10%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.11
|
2.98
|
13,900
|
|
|
8/1/2014
|
-0.30 / -3.19%
|
9.00
|
9.50
|
9.00
|
9.10
|
9.15
|
2.95
|
7,000
|
|
|
7/31/2014
|
0.00 / 0.00%
|
8.90
|
9.50
|
8.90
|
9.40
|
9.29
|
3.04
|
21,100
|
|
|
7/30/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.04
|
5,000
|
|
|
7/29/2014
|
+0.10 / +1.08%
|
9.30
|
9.70
|
9.20
|
9.40
|
9.52
|
3.04
|
14,400
|
|
|
7/28/2014
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.26
|
3.01
|
19,000
|
|
|
7/25/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.01
|
6,000
|
|
|
7/24/2014
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.20
|
3.01
|
10,400
|
|
|
7/23/2014
|
-0.30 / -3.16%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.15
|
2.98
|
400
|
|
|
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
|
|
|