|
Closing price on 9/1/2016
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
3,230 |
| Split-adjusted Price |
2.43 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2016
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.49
|
2.43
|
3,230
|
|
|
8/31/2016
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.43
|
2,000
|
|
|
8/30/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.54
|
0
|
|
|
8/29/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.54
|
400
|
|
|
8/26/2016
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.80
|
6.80
|
7.30
|
2.54
|
2,600
|
|
|
8/25/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.54
|
0
|
|
|
8/24/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.54
|
0
|
|
|
8/23/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.54
|
0
|
|
|
8/22/2016
|
-0.70 / -9.33%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.54
|
40,100
|
|
|
8/19/2016
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.81
|
0
|
|
|
8/18/2016
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.81
|
0
|
|
|
8/17/2016
|
+0.60 / +8.70%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.81
|
100
|
|
|
8/16/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.58
|
0
|
|
|
8/15/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.58
|
0
|
|
|
8/12/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.58
|
0
|
|
|
8/11/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.58
|
0
|
|
|
8/10/2016
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.58
|
1,400
|
|
|
8/9/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.51
|
35,000
|
|
|
8/8/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
2.51
|
13,100
|
|
|
8/5/2016
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.51
|
36,000
|
|
|
8/4/2016
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.71
|
2.47
|
61,665
|
|
|
8/3/2016
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.71
|
2.54
|
37,270
|
|
|
8/2/2016
|
-0.30 / -4.23%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.70
|
2.54
|
2,100
|
|
|
8/1/2016
|
+0.60 / +9.23%
|
7.10
|
7.10
|
5.90
|
7.10
|
7.07
|
2.66
|
547,860
|
|
|
7/29/2016
|
-0.70 / -9.72%
|
7.70
|
7.70
|
6.50
|
6.50
|
7.40
|
2.43
|
4,000
|
|
|
7/28/2016
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.69
|
0
|
|
|
7/27/2016
|
-0.40 / -5.26%
|
7.70
|
7.80
|
7.20
|
7.20
|
7.69
|
2.69
|
4,800
|
|
|
7/26/2016
|
+0.60 / +8.57%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.49
|
2.84
|
1,200
|
|
|
7/25/2016
|
-0.40 / -5.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.62
|
1,000
|
|
|
7/22/2016
|
+0.60 / +8.82%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.77
|
1,300
|
|
|