|
Closing price on 9/30/2016
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.60 |
| Volume |
12,900 |
| Split-adjusted Price |
2.47 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.47
|
12,900
|
|
|
9/29/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.47
|
27,135
|
|
|
9/28/2016
|
-0.60 / -8.33%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.47
|
100
|
|
|
9/27/2016
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.69
|
0
|
|
|
9/26/2016
|
+0.60 / +9.09%
|
6.60
|
7.20
|
6.60
|
7.20
|
6.60
|
2.69
|
1,000
|
|
|
9/23/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.47
|
0
|
|
|
9/22/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.47
|
0
|
|
|
9/21/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.47
|
5,000
|
|
|
9/20/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
2.47
|
15,100
|
|
|
9/19/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.47
|
1,045
|
|
|
9/16/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.47
|
0
|
|
|
9/15/2016
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.47
|
42,300
|
|
|
9/14/2016
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.51
|
300
|
|
|
9/13/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.43
|
0
|
|
|
9/12/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.43
|
0
|
|
|
9/9/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.43
|
0
|
|
|
9/8/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.60
|
2.43
|
2,300
|
|
|
9/7/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.43
|
3,300
|
|
|
9/6/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.43
|
0
|
|
|
9/5/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.43
|
0
|
|
|
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
|
|
|