|
Closing price on 7/10/2018
|
|
| Open |
7.10 |
| High |
7.40 |
| Low |
7.10 |
| Volume |
3,100 |
| Split-adjusted Price |
3.66 |
|
|
STP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2018
|
+0.60 / +8.82%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.11
|
3.66
|
3,100
|
|
|
7/9/2018
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.36
|
100
|
|
|
7/6/2018
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.31
|
0
|
|
|
7/5/2018
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.31
|
3,200
|
|
|
7/4/2018
|
+0.10 / +1.52%
|
6.60
|
7.20
|
6.60
|
6.70
|
7.15
|
3.31
|
6,600
|
|
|
7/3/2018
|
+0.60 / +10.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.26
|
178,600
|
|
|
7/2/2018
|
+0.30 / +5.26%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.02
|
2.97
|
1,200
|
|
|
6/29/2018
|
-0.60 / -9.52%
|
6.60
|
6.60
|
5.70
|
5.70
|
5.73
|
2.82
|
9,400
|
|
|
6/28/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.30
|
6.30
|
6.35
|
3.12
|
1,100
|
|
|
6/27/2018
|
+0.10 / +1.61%
|
6.70
|
6.70
|
6.20
|
6.30
|
6.31
|
3.12
|
7,400
|
|
|
6/26/2018
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.20
|
6.20
|
6.79
|
3.07
|
6,300
|
|
|
6/25/2018
|
-0.40 / -6.06%
|
7.10
|
7.20
|
6.00
|
6.20
|
6.83
|
3.07
|
3,500
|
|
|
6/22/2018
|
-0.50 / -7.04%
|
7.70
|
7.70
|
6.60
|
6.60
|
6.75
|
3.26
|
2,700
|
|
|
6/21/2018
|
+0.60 / +9.23%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.10
|
3.51
|
5,900
|
|
|
6/20/2018
|
-0.40 / -5.80%
|
6.80
|
7.40
|
6.50
|
6.50
|
6.62
|
3.21
|
1,000
|
|
|
6/19/2018
|
-0.70 / -9.21%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.41
|
700
|
|
|
6/18/2018
|
+0.60 / +8.57%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
3.76
|
100
|
|
|
6/15/2018
|
+0.60 / +9.38%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
3.46
|
5,200
|
|
|
6/14/2018
|
-0.50 / -7.25%
|
7.50
|
7.50
|
6.40
|
6.40
|
6.62
|
3.17
|
500
|
|
|
6/13/2018
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.41
|
300
|
|
|
6/12/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.12
|
0
|
|
|
6/11/2018
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.12
|
500
|
|
|
6/8/2018
|
-0.50 / -7.14%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.21
|
500
|
|
|
6/7/2018
|
-0.70 / -9.09%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.46
|
1,000
|
|
|
6/6/2018
|
+0.50 / +6.94%
|
6.50
|
7.70
|
6.50
|
7.70
|
6.67
|
3.81
|
700
|
|
|
6/5/2018
|
0.00 / 0.00%
|
6.50
|
7.20
|
6.50
|
7.20
|
6.68
|
3.56
|
400
|
|
|
6/4/2018
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
3.56
|
0
|
|
|
6/1/2018
|
+0.30 / +4.35%
|
6.40
|
7.20
|
6.40
|
7.20
|
6.80
|
3.56
|
600
|
|
|
5/31/2018
|
+0.60 / +9.52%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.41
|
2,500
|
|
|
5/30/2018
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.12
|
600
|
|
|