|
Closing price on 8/23/2013
|
|
| Open |
6.20 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
14,600 |
| Split-adjusted Price |
1.87 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2013
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.20
|
1.87
|
14,600
|
|
|
8/22/2013
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.00
|
6.40
|
6.12
|
1.87
|
32,600
|
|
|
8/21/2013
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
1.84
|
2,100
|
|
|
8/20/2013
|
-0.20 / -3.17%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.15
|
1.78
|
9,000
|
|
|
8/19/2013
|
-0.10 / -1.56%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.25
|
1.84
|
9,600
|
|
|
8/16/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.31
|
1.87
|
24,700
|
|
|
8/15/2013
|
+0.30 / +4.92%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.25
|
1.87
|
3,900
|
|
|
8/14/2013
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.02
|
1.78
|
23,000
|
|
|
8/13/2013
|
-0.20 / -3.28%
|
6.00
|
6.20
|
5.90
|
5.90
|
5.99
|
1.73
|
42,500
|
|
|
8/12/2013
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.17
|
1.78
|
2,900
|
|
|
8/9/2013
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.20
|
1.81
|
18,000
|
|
|
8/8/2013
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.42
|
1.84
|
13,200
|
|
|
8/7/2013
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.33
|
1.87
|
12,000
|
|
|
8/6/2013
|
+0.10 / +1.61%
|
6.10
|
6.40
|
6.00
|
6.30
|
6.13
|
1.84
|
36,000
|
|
|
8/5/2013
|
+0.30 / +5.08%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.17
|
1.81
|
53,500
|
|
|
8/2/2013
|
-0.40 / -6.35%
|
5.80
|
6.40
|
5.80
|
5.90
|
6.14
|
1.73
|
80,600
|
|
|
8/1/2013
|
-0.70 / -10.00%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.35
|
1.84
|
247,000
|
|
|
7/31/2013
|
-0.70 / -9.09%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.11
|
2.05
|
131,800
|
|
|
7/30/2013
|
+0.30 / +4.05%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.60
|
2.25
|
44,100
|
|
|
7/29/2013
|
-0.20 / -2.63%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.39
|
2.17
|
24,400
|
|
|
7/26/2013
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.61
|
2.22
|
3,200
|
|
|
7/25/2013
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.77
|
2.25
|
25,700
|
|
|
7/24/2013
|
-0.30 / -3.70%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.83
|
2.28
|
32,200
|
|
|
7/23/2013
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.06
|
2.37
|
38,100
|
|
|
7/22/2013
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.09
|
2.34
|
32,000
|
|
|
7/19/2013
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.04
|
2.37
|
53,050
|
|
|
7/18/2013
|
-0.10 / -1.23%
|
7.90
|
8.10
|
7.90
|
8.00
|
7.98
|
2.34
|
38,000
|
|
|
7/17/2013
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.01
|
2.37
|
41,500
|
|
|
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
|
|
|