|
Closing price on 11/25/2014
|
|
| Open |
9.40 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
31,300 |
| Split-adjusted Price |
2.80 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2014
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.52
|
2.80
|
31,300
|
|
|
11/24/2014
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.43
|
2.80
|
25,400
|
|
|
11/21/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.83
|
9,500
|
|
|
11/20/2014
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.54
|
2.83
|
20,300
|
|
|
11/19/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.83
|
8,550
|
|
|
11/18/2014
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.65
|
2.83
|
45,300
|
|
|
11/17/2014
|
-0.10 / -1.03%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.70
|
2.86
|
71,650
|
|
|
11/14/2014
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.62
|
2.89
|
53,500
|
|
|
11/13/2014
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.55
|
2.89
|
41,200
|
|
|
11/12/2014
|
+0.30 / +3.19%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.53
|
2.89
|
94,550
|
|
|
11/11/2014
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.48
|
2.80
|
136,300
|
|
|
11/10/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.47
|
2.80
|
13,550
|
|
|
11/7/2014
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.43
|
2.80
|
56,300
|
|
|
11/6/2014
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.44
|
2.80
|
64,000
|
|
|
11/5/2014
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.35
|
2.77
|
9,800
|
|
|
11/4/2014
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.34
|
2.80
|
8,000
|
|
|
11/3/2014
|
-0.10 / -1.06%
|
8.90
|
9.30
|
8.90
|
9.30
|
8.90
|
2.77
|
8,700
|
|
|
10/31/2014
|
+0.20 / +2.17%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.33
|
2.80
|
8,000
|
|
|
10/30/2014
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.40
|
2.74
|
1,100
|
|
|
10/29/2014
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.80
|
2,350
|
|
|
10/28/2014
|
+0.10 / +1.06%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.35
|
2.83
|
2,000
|
|
|
10/27/2014
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.50
|
2.80
|
43,400
|
|
|
10/24/2014
|
+0.10 / +1.06%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.45
|
2.83
|
11,900
|
|
|
10/23/2014
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.54
|
2.80
|
12,200
|
|
|
10/22/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.86
|
3,525
|
|
|
10/21/2014
|
+0.10 / +1.05%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.58
|
2.86
|
33,175
|
|
|
10/20/2014
|
+0.20 / +2.15%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.45
|
2.83
|
19,400
|
|
|
10/17/2014
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.48
|
2.77
|
8,900
|
|
|
10/16/2014
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.45
|
2.77
|
42,100
|
|
|
10/15/2014
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.46
|
2.83
|
22,700
|
|
|