Stock history for STPL (STPL)

DateOpenHighLowCloseChangeVolume
2017-07-25   29.9531.4430.4031.44up 1.491,716,500
2017-07-24   28.5329.9529.0029.95up 1.422,403,000
2017-07-21   27.1828.5326.4028.53up 1.353,174,000
2017-07-20   26.0427.3426.0127.18up 1.143,683,500
2017-07-19   24.8026.0425.0026.04up 1.242,304,500
2017-07-18   23.6224.8023.7524.80up 1.181,082,500
2017-07-17   23.1623.8022.6223.62up 0.46579,500
2017-07-14   22.6223.4722.5123.16up 0.54993,000
2017-07-13   23.2823.8522.1222.62down -0.661,373,500
2017-07-12   24.1924.2523.0523.28down -0.912,067,000
2017-07-11   25.4625.3524.1924.19down -1.271,341,000
2017-07-10   24.2525.4623.3025.46up 1.211,554,000
2017-07-07   23.1024.2522.5324.25up 1.152,393,000
2017-07-06   24.3124.6523.1023.10down -1.21972,500
2017-07-05   25.4326.3124.1624.31down -1.121,556,500
DateOpenHighLowCloseChangeVolume
2017-07-04   25.9726.5024.6925.43down -0.542,094,000
2017-07-03   27.3326.6525.9725.97down -1.36585,500
2017-06-30   26.4827.8025.4027.33up 0.852,219,000
2017-06-29   27.8727.8526.4826.48down -1.39693,000
2017-06-22   29.3130.4427.8527.87down -1.443,827,000
2017-06-21   30.8529.8029.3129.31down -1.541,502,500
2017-06-20   32.4733.0030.8530.85down -1.621,038,500
2017-06-19   34.0034.4032.3032.47down -1.53823,000
2017-06-16   34.9136.4833.2534.00down -0.911,663,500
2017-06-15   33.2534.9131.7234.91up 1.664,179,500
2017-06-14   34.9935.8433.2533.25down -1.742,420,000
2017-06-13   36.7137.7534.8834.99down -1.723,919,000
2017-06-12   38.6437.2036.7136.71down -1.93927,500
2017-06-09   40.6740.9938.6438.64down -2.031,436,000
2017-06-08   40.5942.6139.0040.67up 0.084,742,000
DateOpenHighLowCloseChangeVolume
2017-06-07   38.6640.5939.6640.59up 1.931,235,500
2017-06-06   36.8238.6635.6038.66up 1.844,532,500
2017-06-05   35.4437.2135.5036.82up 1.382,342,000
2017-06-02   35.3636.2733.6635.44up 0.082,664,500
2017-06-01   35.7037.4833.9235.36down -0.344,348,000
2017-05-31   34.0035.7032.3035.70up 1.703,102,500
2017-05-30   35.7837.5634.0034.00down -1.782,130,500
2017-05-29   34.0835.7833.2535.78up 1.702,483,500
2017-05-26   32.4634.0833.0034.08up 1.621,225,000
2017-05-25   30.9232.4632.4632.46up 1.541,075,500
2017-05-24   29.4530.9229.9030.92up 1.475,474,000
2017-05-23   28.0529.4528.5029.45up 1.401,175,000
2017-05-22   26.7228.0526.9528.05up 1.331,966,000
2017-05-19   25.4526.7225.2026.72up 1.273,890,000
2017-05-18   24.2425.4524.2525.45up 1.213,045,500
DateOpenHighLowCloseChangeVolume
2017-05-17   24.1524.5024.0024.24up 0.091,110,500
2017-05-16   24.5925.0724.0524.15down -0.442,326,000
2017-05-15   24.0925.1023.7024.59up 0.502,595,000
2017-05-12   22.9524.0923.0024.09up 1.142,353,500
2017-05-11   23.2523.6922.7622.95down -0.30914,500
2017-05-10   23.8023.9023.1023.25down -0.55526,000
2017-05-09   23.4824.6523.5023.80up 0.323,412,000
2017-05-08   22.3723.4823.4823.48up 1.11142,000
2017-05-05   21.3122.3721.2322.37up 1.06998,000
2017-05-04   20.7621.5920.5121.31up 0.55399,500
2017-05-03   21.5921.6520.6120.76down -0.83591,000
2017-05-02   22.4922.6021.4221.59down -0.90410,500
2017-04-28   23.0723.2022.3522.49down -0.581,543,500
2017-04-27   22.1223.2222.0023.07up 0.952,021,500

More...

Data source: daily downloads from PSX's website.