|
Closing price on 9/23/2022
|
|
| Open |
8.40 |
| High |
8.60 |
| Low |
8.20 |
| Volume |
1,300 |
| Split-adjusted Price |
6.53 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2022
|
-0.10 / -1.20%
|
8.40
|
8.60
|
8.20
|
8.20
|
8.46
|
6.53
|
1,300
|
|
|
9/22/2022
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.61
|
2,000
|
|
|
9/21/2022
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.61
|
1,000
|
|
|
9/20/2022
|
+0.30 / +3.75%
|
8.00
|
8.30
|
7.90
|
8.30
|
7.99
|
6.61
|
900
|
|
|
9/19/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.37
|
100
|
|
|
9/16/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.37
|
1,000
|
|
|
9/15/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.37
|
0
|
|
|
9/14/2022
|
-0.40 / -4.76%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.37
|
400
|
|
|
9/13/2022
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.69
|
0
|
|
|
9/12/2022
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.25
|
6.69
|
27,300
|
|
|
9/9/2022
|
-0.20 / -2.38%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.04
|
6.53
|
5,200
|
|
|
9/8/2022
|
+0.20 / +2.44%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.11
|
6.69
|
20,600
|
|
|
9/7/2022
|
+0.20 / +2.50%
|
7.90
|
8.30
|
7.90
|
8.20
|
7.96
|
6.53
|
62,700
|
|
|
9/6/2022
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.37
|
50,000
|
|
|
9/5/2022
|
-0.30 / -3.66%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.29
|
600
|
|
|
8/31/2022
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.12
|
6.53
|
500
|
|
|
8/30/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.37
|
0
|
|
|
8/29/2022
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.37
|
200
|
|
|
8/26/2022
|
-0.20 / -2.41%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.45
|
3,900
|
|
|
8/25/2022
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.61
|
0
|
|
|
8/24/2022
|
-0.10 / -1.19%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.25
|
6.61
|
400
|
|
|
8/23/2022
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.69
|
0
|
|
|
8/22/2022
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.30
|
6.69
|
2,000
|
|
|
8/19/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.53
|
3,000
|
|
|
8/18/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.53
|
200
|
|
|
8/17/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.53
|
3,000
|
|
|
8/16/2022
|
+0.10 / +1.23%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.27
|
6.53
|
2,900
|
|
|
8/15/2022
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.45
|
600
|
|
|
8/12/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.53
|
1,500
|
|
|
8/11/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.53
|
100
|
|
|