|
Closing price on 8/3/2017
|
|
| Open |
6.30 |
| High |
7.20 |
| Low |
6.00 |
| Volume |
5,933 |
| Split-adjusted Price |
2.97 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2017
|
-0.20 / -3.03%
|
6.30
|
7.20
|
6.00
|
6.40
|
6.10
|
2.97
|
5,933
|
|
|
8/2/2017
|
-0.40 / -5.71%
|
6.80
|
7.00
|
6.40
|
6.60
|
6.59
|
3.06
|
12,717
|
|
|
8/1/2017
|
-0.50 / -6.67%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.25
|
395
|
|
|
7/31/2017
|
+0.60 / +8.70%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.48
|
3.48
|
16,100
|
|
|
7/28/2017
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.20
|
2,300
|
|
|
7/27/2017
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.88
|
2.92
|
13,565
|
|
|
7/26/2017
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.30
|
6.30
|
6.79
|
2.92
|
2,300
|
|
|
7/25/2017
|
0.00 / 0.00%
|
6.00
|
6.80
|
5.70
|
6.30
|
6.21
|
2.92
|
8,100
|
|
|
7/24/2017
|
-0.30 / -4.55%
|
6.00
|
7.20
|
6.00
|
6.30
|
6.86
|
2.92
|
20,314
|
|
|
7/21/2017
|
+0.60 / +10.00%
|
5.70
|
6.60
|
5.40
|
6.60
|
5.80
|
3.06
|
22,200
|
|
|
7/20/2017
|
-0.30 / -4.76%
|
6.50
|
6.50
|
5.70
|
6.00
|
6.00
|
2.78
|
18,185
|
|
|
7/19/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.92
|
0
|
|
|
7/18/2017
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.92
|
600
|
|
|
7/17/2017
|
-0.50 / -7.46%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.88
|
340
|
|
|
7/14/2017
|
-0.50 / -6.94%
|
6.50
|
7.00
|
6.50
|
6.70
|
6.70
|
3.11
|
600
|
|
|
7/13/2017
|
+0.40 / +5.88%
|
6.80
|
7.20
|
6.80
|
7.20
|
6.82
|
3.34
|
2,000
|
|
|
7/12/2017
|
-0.70 / -9.33%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.15
|
500
|
|
|
7/11/2017
|
+0.10 / +1.35%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.03
|
3.48
|
3,200
|
|
|
7/10/2017
|
+0.20 / +2.78%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
3.43
|
100
|
|
|
7/7/2017
|
+0.60 / +9.09%
|
6.50
|
7.20
|
6.50
|
7.20
|
6.74
|
3.34
|
347
|
|
|
7/6/2017
|
-0.20 / -2.94%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.67
|
3.06
|
6,700
|
|
|
7/5/2017
|
0.00 / 0.00%
|
7.40
|
7.40
|
6.80
|
6.80
|
7.36
|
3.15
|
2,900
|
|
|
7/4/2017
|
-0.70 / -9.33%
|
7.80
|
7.80
|
6.80
|
6.80
|
7.30
|
3.15
|
400
|
|
|
7/3/2017
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.35
|
3.48
|
10,700
|
|
|
6/30/2017
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
3.39
|
1,600
|
|
|
6/29/2017
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
3.39
|
0
|
|
|
6/28/2017
|
+0.60 / +8.96%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.12
|
3.39
|
6,600
|
|
|
6/27/2017
|
-0.10 / -1.47%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.97
|
3.11
|
2,200
|
|
|
6/26/2017
|
-0.60 / -8.11%
|
6.80
|
7.40
|
6.80
|
6.80
|
6.95
|
3.15
|
400
|
|
|
6/23/2017
|
+0.60 / +8.82%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.39
|
3.43
|
11,000
|
|
|