|
Closing price on 5/23/2022
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.10 |
| Volume |
3,600 |
| Split-adjusted Price |
6.01 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2022
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.11
|
6.01
|
3,600
|
|
|
5/20/2022
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.22
|
6.01
|
7,700
|
|
|
5/19/2022
|
-0.50 / -5.68%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.26
|
6.08
|
500
|
|
|
5/18/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.45
|
0
|
|
|
5/17/2022
|
+0.10 / +1.15%
|
8.30
|
8.80
|
7.90
|
8.80
|
8.19
|
6.45
|
1,800
|
|
|
5/16/2022
|
+0.10 / +1.16%
|
8.40
|
8.70
|
8.20
|
8.70
|
8.32
|
6.37
|
4,100
|
|
|
5/13/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.30
|
65
|
|
|
5/12/2022
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
6.30
|
1,600
|
|
|
5/11/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.45
|
400
|
|
|
5/10/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.45
|
0
|
|
|
5/9/2022
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.84
|
6.45
|
900
|
|
|
5/6/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.59
|
1,700
|
|
|
5/5/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.59
|
0
|
|
|
5/4/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.10
|
6.59
|
2,300
|
|
|
4/29/2022
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.94
|
6.59
|
3,500
|
|
|
4/28/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.45
|
800
|
|
|
4/27/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.45
|
0
|
|
|
4/26/2022
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.45
|
3,200
|
|
|
4/25/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
6.59
|
4,700
|
|
|
4/22/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.01
|
6.59
|
3,800
|
|
|
4/21/2022
|
+0.20 / +2.27%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.79
|
6.59
|
39,400
|
|
|
4/20/2022
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.45
|
5,100
|
|
|
4/19/2022
|
-0.30 / -3.30%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.98
|
6.45
|
9,300
|
|
|
4/18/2022
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.00
|
6.67
|
14,900
|
|
|
4/15/2022
|
-0.40 / -4.21%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.20
|
6.67
|
5,300
|
|
|
4/14/2022
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.20
|
6.96
|
2,300
|
|
|
4/13/2022
|
-0.30 / -3.16%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.25
|
6.74
|
2,600
|
|
|
4/12/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.96
|
700
|
|
|
4/8/2022
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.96
|
3,200
|
|
|
4/7/2022
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.54
|
6.96
|
2,100
|
|
|