|
Closing price on 4/4/2022
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.70 |
| Volume |
6,400 |
| Split-adjusted Price |
7.11 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2022
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.79
|
7.11
|
6,400
|
|
|
4/1/2022
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.40
|
9.70
|
9.41
|
7.11
|
1,700
|
|
|
3/31/2022
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.62
|
7.03
|
4,900
|
|
|
3/30/2022
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.71
|
7.18
|
3,400
|
|
|
3/29/2022
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.80
|
7.18
|
2,300
|
|
|
3/28/2022
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.25
|
2,600
|
|
|
3/25/2022
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.90
|
7.33
|
6,600
|
|
|
3/24/2022
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.93
|
7.33
|
3,900
|
|
|
3/23/2022
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.83
|
7.25
|
12,100
|
|
|
3/22/2022
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.60
|
9.80
|
9.82
|
7.18
|
5,927
|
|
|
3/21/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.70
|
7.18
|
10,000
|
|
|
3/18/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.80
|
9.72
|
7.18
|
10,100
|
|
|
3/17/2022
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.80
|
9.80
|
10.00
|
7.18
|
9,000
|
|
|
3/16/2022
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.40
|
9.80
|
9.63
|
7.18
|
6,400
|
|
|
3/15/2022
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.90
|
7.18
|
2,300
|
|
|
3/14/2022
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.20
|
7.40
|
6,700
|
|
|
3/11/2022
|
+0.20 / +1.87%
|
10.80
|
11.20
|
10.80
|
10.90
|
10.93
|
7.40
|
32,300
|
|
|
3/10/2022
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.65
|
7.26
|
9,000
|
|
|
3/9/2022
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.65
|
7.20
|
3,500
|
|
|
3/8/2022
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.75
|
7.26
|
11,400
|
|
|
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
|
|
|