|
Closing price on 8/5/2013
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
6.10 |
| Volume |
53,500 |
| Split-adjusted Price |
1.81 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/12/2013
|
-1.20 / -12.90%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.27
|
2.37
|
10,700
|
|
|
7/11/2013
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.34
|
2.37
|
44,000
|
|
|
7/10/2013
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.43
|
2.43
|
68,100
|
|
|
7/9/2013
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.45
|
2.40
|
46,700
|
|
|
7/8/2013
|
-0.20 / -2.08%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.45
|
2.40
|
16,900
|
|
|
7/5/2013
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.61
|
2.45
|
24,000
|
|
|
7/4/2013
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.79
|
2.50
|
7,000
|
|
|
7/3/2013
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.50
|
9.80
|
9.68
|
2.50
|
72,500
|
|
|
7/2/2013
|
+0.10 / +1.03%
|
9.50
|
9.90
|
9.50
|
9.80
|
9.74
|
2.50
|
82,900
|
|
|
7/1/2013
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.50
|
2.48
|
24,400
|
|
|
6/28/2013
|
+0.20 / +2.11%
|
10.20
|
10.30
|
9.70
|
9.70
|
9.93
|
2.48
|
59,600
|
|
|
6/27/2013
|
+0.70 / +7.95%
|
8.80
|
9.50
|
8.70
|
9.50
|
9.19
|
2.43
|
62,200
|
|
|
6/26/2013
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
2.25
|
24,900
|
|
|
6/25/2013
|
-0.30 / -3.30%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.83
|
2.25
|
71,450
|
|
|