|
Closing price on 9/13/2017
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.00 |
| Volume |
24,508 |
| Split-adjusted Price |
2.78 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2017
|
-0.30 / -4.76%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.12
|
2.78
|
24,508
|
|
|
9/12/2017
|
-0.40 / -5.97%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.92
|
2,073
|
|
|
9/11/2017
|
+0.50 / +8.06%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.11
|
100
|
|
|
9/8/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.88
|
700
|
|
|
9/7/2017
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.20
|
6.28
|
2.88
|
11,000
|
|
|
9/6/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.88
|
0
|
|
|
9/5/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.88
|
6,612
|
|
|
9/1/2017
|
-0.40 / -6.06%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.33
|
2.88
|
1,700
|
|
|
8/31/2017
|
+0.40 / +6.45%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
3.06
|
5,100
|
|
|
8/30/2017
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.88
|
200
|
|
|
8/29/2017
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.78
|
391
|
|
|
8/28/2017
|
-0.20 / -3.28%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.74
|
100
|
|
|
8/25/2017
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.05
|
2.83
|
297
|
|
|
8/24/2017
|
-0.40 / -6.15%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.99
|
2.83
|
2,700
|
|
|
8/23/2017
|
+0.40 / +6.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.42
|
3.02
|
2,600
|
|
|
8/22/2017
|
-0.60 / -8.96%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.21
|
2.83
|
10,700
|
|
|
8/21/2017
|
-0.70 / -9.46%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.11
|
70,812
|
|
|
8/18/2017
|
+0.30 / +4.23%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
3.43
|
100
|
|
|
8/17/2017
|
+0.10 / +1.43%
|
7.10
|
7.10
|
6.30
|
7.10
|
6.35
|
3.29
|
21,400
|
|
|
8/16/2017
|
-0.10 / -1.41%
|
6.40
|
7.00
|
6.40
|
7.00
|
6.45
|
3.25
|
2,200
|
|
|
8/15/2017
|
+0.40 / +5.97%
|
6.10
|
7.10
|
6.10
|
7.10
|
6.21
|
3.29
|
893
|
|
|
8/14/2017
|
+0.60 / +9.84%
|
5.60
|
6.70
|
5.60
|
6.70
|
6.43
|
3.11
|
400
|
|
|
8/11/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.83
|
0
|
|
|
8/10/2017
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.83
|
165
|
|
|
8/9/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.88
|
17
|
|
|
8/8/2017
|
-0.30 / -4.62%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.25
|
2.88
|
10,400
|
|
|
8/7/2017
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.02
|
1,000
|
|
|
8/4/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.97
|
0
|
|
|
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
|
|
|