Live Quote:
On
|
|
|
Saturday, July 5, 2025 9:59:05 PM - Markets open
|
|
|
|
|
|
|
|
Closing price on 1/26/2018
|
|
Open |
5.30 |
High |
6.20 |
Low |
5.30 |
Volume |
2,744 |
Split-adjusted Price |
2.65 |
|
|
STP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/26/2018
|
+0.40 / +6.90%
|
5.30
|
6.20
|
5.30
|
6.20
|
5.33
|
2.65
|
2,744
|
|
1/25/2018
|
+0.50 / +9.43%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
2.48
|
100
|
|
1/24/2018
|
+0.20 / +3.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
2.26
|
5,900
|
|
1/23/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2.18
|
100
|
|
1/22/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2.18
|
3,000
|
|
1/19/2018
|
+0.10 / +2.00%
|
4.60
|
5.10
|
4.60
|
5.10
|
4.65
|
2.18
|
1,100
|
|
1/18/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2.13
|
0
|
|
1/17/2018
|
-0.50 / -9.09%
|
5.00
|
5.80
|
5.00
|
5.00
|
5.14
|
2.13
|
12,534
|
|
1/16/2018
|
+0.10 / +1.85%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
2.35
|
800
|
|
1/15/2018
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
2.30
|
75
|
|
1/12/2018
|
+0.10 / +1.89%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.30
|
2.30
|
400
|
|
1/11/2018
|
+0.40 / +8.16%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
2.26
|
2,200
|
|
1/10/2018
|
-0.30 / -5.77%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.09
|
300
|
|
1/9/2018
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.22
|
0
|
|
1/8/2018
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.22
|
1
|
|
1/5/2018
|
-0.20 / -3.70%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.22
|
160
|
|
1/4/2018
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
2.30
|
110
|
|
1/3/2018
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
2.30
|
132
|
|
1/2/2018
|
-0.50 / -8.47%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
2.30
|
600
|
|
12/29/2017
|
+0.30 / +5.36%
|
5.20
|
5.90
|
5.20
|
5.90
|
5.21
|
2.52
|
11,260
|
|
12/28/2017
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
2.39
|
0
|
|
12/27/2017
|
+0.40 / +7.69%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
2.39
|
2,300
|
|
12/26/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.22
|
0
|
|
12/25/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.22
|
4,572
|
|
12/22/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.22
|
0
|
|
12/21/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.22
|
2,200
|
|
12/20/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.22
|
0
|
|
12/19/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.22
|
0
|
|
12/18/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.22
|
4,039
|
|
12/15/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.22
|
0
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|