|
Closing price on 3/7/2022
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
24,200 |
| Split-adjusted Price |
7.26 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2022
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.70
|
7.26
|
24,200
|
|
|
3/4/2022
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.60
|
7.33
|
24,532
|
|
|
3/3/2022
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.53
|
7.13
|
10,600
|
|
|
3/2/2022
|
+0.40 / +4.00%
|
10.20
|
10.40
|
9.90
|
10.40
|
10.28
|
7.06
|
25,500
|
|
|
3/1/2022
|
-0.40 / -3.85%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.26
|
6.79
|
18,100
|
|
|
2/28/2022
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.10
|
10.40
|
10.46
|
7.06
|
15,100
|
|
|
2/25/2022
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.30
|
10.40
|
10.44
|
7.06
|
34,200
|
|
|
2/24/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.30
|
10.70
|
10.47
|
7.26
|
9,300
|
|
|
2/23/2022
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.30
|
10.70
|
10.50
|
7.26
|
21,200
|
|
|
2/22/2022
|
+0.40 / +3.88%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.51
|
7.26
|
43,500
|
|
|
2/21/2022
|
0.00 / 0.00%
|
10.60
|
11.30
|
10.10
|
10.30
|
10.55
|
6.99
|
28,000
|
|
|
2/18/2022
|
+0.90 / +9.57%
|
9.50
|
10.30
|
9.50
|
10.30
|
10.07
|
6.99
|
50,400
|
|
|
2/17/2022
|
-0.10 / -1.05%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
6.38
|
5,200
|
|
|
2/16/2022
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.51
|
6.45
|
6,100
|
|
|
2/15/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.45
|
100
|
|
|
2/14/2022
|
+0.10 / +1.06%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.21
|
6.45
|
2,700
|
|
|
2/11/2022
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.46
|
6.38
|
11,183
|
|
|
2/10/2022
|
-0.10 / -1.05%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.37
|
6.38
|
11,600
|
|
|
2/9/2022
|
-0.10 / -1.04%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.48
|
6.45
|
6,000
|
|
|
2/8/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.52
|
0
|
|
|
2/7/2022
|
+0.10 / +1.05%
|
9.10
|
9.60
|
9.00
|
9.60
|
9.28
|
6.52
|
3,100
|
|
|
1/28/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.45
|
600
|
|
|
1/27/2022
|
-0.40 / -4.04%
|
9.70
|
9.70
|
9.30
|
9.50
|
9.55
|
6.45
|
400
|
|
|
1/26/2022
|
+0.20 / +2.06%
|
9.20
|
9.90
|
9.20
|
9.90
|
9.35
|
6.72
|
1,100
|
|
|
1/25/2022
|
-0.10 / -1.02%
|
9.00
|
9.80
|
9.00
|
9.70
|
9.65
|
6.58
|
24,800
|
|
|
1/24/2022
|
-0.20 / -2.00%
|
9.60
|
9.90
|
9.00
|
9.80
|
9.25
|
6.65
|
9,300
|
|
|
1/21/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.79
|
1,300
|
|
|
1/20/2022
|
+0.50 / +5.26%
|
9.50
|
10.00
|
9.30
|
10.00
|
9.34
|
6.79
|
15,100
|
|
|
1/19/2022
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.82
|
6.45
|
1,300
|
|
|
1/18/2022
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.81
|
6.79
|
2,500
|
|
|