|
Closing price on 9/10/2015
|
|
| Open |
8.50 |
| High |
8.90 |
| Low |
8.50 |
| Volume |
450 |
| Split-adjusted Price |
2.88 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2015
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.50
|
2.88
|
450
|
|
|
9/9/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.75
|
5,300
|
|
|
9/8/2015
|
+0.40 / +4.94%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.51
|
2.75
|
4,100
|
|
|
9/7/2015
|
-0.30 / -3.57%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.62
|
150
|
|
|
9/4/2015
|
+0.30 / +3.70%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.72
|
1,000
|
|
|
9/3/2015
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.62
|
500
|
|
|
9/1/2015
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.59
|
2,400
|
|
|
8/31/2015
|
+0.70 / +9.72%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.56
|
450,000
|
|
|
8/28/2015
|
-0.70 / -8.86%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.33
|
1,650
|
|
|
8/27/2015
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
8.00
|
2.56
|
14,600
|
|
|
8/26/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.59
|
39,500
|
|
|
8/25/2015
|
-0.20 / -2.44%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.95
|
2.59
|
4,400
|
|
|
8/24/2015
|
-0.20 / -2.38%
|
8.00
|
8.20
|
7.80
|
8.20
|
8.00
|
2.65
|
7,500
|
|
|
8/21/2015
|
+0.60 / +7.69%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.30
|
2.72
|
864
|
|
|
8/20/2015
|
-0.50 / -6.02%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.53
|
100
|
|
|
8/19/2015
|
+0.30 / +3.75%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.69
|
11,000
|
|
|
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
|
|
|