|
Closing price on 8/18/2015
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
8.00 |
| Volume |
6,200 |
| Split-adjusted Price |
2.59 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2015
|
-0.20 / -2.44%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.59
|
6,200
|
|
|
8/17/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.65
|
1,800
|
|
|
8/14/2015
|
-0.60 / -6.82%
|
8.70
|
8.70
|
8.20
|
8.20
|
8.70
|
2.65
|
300
|
|
|
8/13/2015
|
+0.60 / +7.32%
|
8.20
|
8.80
|
8.20
|
8.80
|
8.20
|
2.85
|
6,100
|
|
|
8/12/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.65
|
100
|
|
|
8/11/2015
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.30
|
2.65
|
3,000
|
|
|
8/10/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.69
|
100
|
|
|
8/7/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.69
|
100
|
|
|
8/6/2015
|
-0.50 / -5.68%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.69
|
100
|
|
|
8/5/2015
|
+0.80 / +10.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.85
|
100
|
|
|
8/4/2015
|
-0.40 / -4.76%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.59
|
100
|
|
|
8/3/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.72
|
0
|
|
|
7/31/2015
|
+0.20 / +2.44%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.47
|
2.72
|
7,100
|
|
|
7/30/2015
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.40
|
2.65
|
2,600
|
|
|
7/29/2015
|
+0.10 / +1.20%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.56
|
2.72
|
1,400
|
|
|
7/28/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.69
|
200
|
|
|
7/27/2015
|
-0.70 / -7.78%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.69
|
200
|
|
|
7/24/2015
|
+0.50 / +5.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.91
|
100
|
|
|
7/23/2015
|
-0.10 / -1.16%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
2.75
|
24,200
|
|
|
7/22/2015
|
-0.70 / -7.53%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.52
|
2.78
|
3,700
|
|
|
7/21/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.01
|
0
|
|
|
7/20/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.01
|
0
|
|
|
7/17/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.01
|
0
|
|
|
7/16/2015
|
+0.80 / +9.41%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.01
|
100
|
|
|
7/15/2015
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.75
|
1,000
|
|
|
7/14/2015
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.91
|
100
|
|
|
7/13/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.78
|
209,050
|
|
|
7/10/2015
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.78
|
500
|
|
|
7/9/2015
|
-0.70 / -7.45%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.82
|
5,000
|
|
|
7/8/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.04
|
0
|
|
|