Stock history for STPL (STPL)

DateOpenHighLowCloseChangeVolume
2018-01-16   27.0228.0126.8227.19up 0.17268,500
2018-01-15   28.4127.9026.9927.02down -1.39475,000
2018-01-12   29.9030.2128.4128.41down -1.49455,000
2018-01-11   30.0630.9929.5029.90down -0.16972,000
2018-01-10   29.2130.6529.0130.06up 0.85671,000
2018-01-09   30.2530.3028.8029.21down -1.04467,000
2018-01-08   30.9031.5030.0030.25down -0.65495,500
2018-01-05   31.1031.7530.2330.90down -0.20927,500
2018-01-04   30.7131.5030.5131.10up 0.39446,500
2018-01-03   31.0732.0030.5030.71down -0.36299,500
2018-01-02   30.8931.4030.1531.07up 0.18471,500
2018-01-01   30.9131.8529.7530.89down -0.02870,000
2017-12-29   30.2631.7730.5030.91up 0.651,564,500
2017-12-28   28.8230.2629.2130.26up 1.441,093,000
2017-12-27   28.1629.5627.9028.82up 0.662,462,000
DateOpenHighLowCloseChangeVolume
2017-12-26   28.6529.2028.0028.16down -0.49599,500
2017-12-22   28.4829.4028.2528.65up 0.17439,500
2017-12-21   27.8028.8027.2028.48up 0.681,214,000
2017-12-20   26.4827.8026.8127.80up 1.32566,500
2017-12-19   27.8327.8026.4426.48down -1.35159,000
2017-12-18   28.2029.1527.6027.83down -0.37232,500
2017-12-15   26.8928.2326.4528.20up 1.31541,000
2017-12-14   28.2528.3926.8426.89down -1.36529,000
2017-12-13   26.9328.2727.0128.25up 1.321,000,000
2017-12-12   27.3127.9925.9526.93down -0.38670,500
2017-12-11   28.7329.4527.3027.31down -1.42252,000
2017-12-08   28.3229.6927.0028.73up 0.41789,000
2017-12-07   29.7931.0028.3128.32down -1.471,219,500
2017-12-06   28.3829.7928.0129.79up 1.411,032,500
2017-12-05   28.2029.6127.7028.38up 0.182,265,000
DateOpenHighLowCloseChangeVolume
2017-12-04   26.8628.2028.0028.20up 1.34201,000
2017-11-30   25.5926.8624.3526.86up 1.271,197,500
2017-11-29   26.9027.4325.5625.59down -1.31679,000
2017-11-28   28.1629.5626.7626.90down -1.261,738,000
2017-11-27   26.8228.1626.0028.16up 1.341,191,500
2017-11-24   25.5526.8225.3726.82up 1.271,405,500
2017-11-23   24.3425.5524.7025.55up 1.211,248,000
2017-11-22   23.1924.3422.7024.34up 1.15376,500
2017-11-21   23.9624.7422.7723.19down -0.771,746,000
2017-11-20   22.8323.9723.1023.96up 1.131,245,000
2017-11-17   21.7522.8322.0022.83up 1.08149,000
2017-11-16   20.7221.7520.8021.75up 1.032,227,000
2017-11-15   19.7220.7219.8020.72up 1.001,886,500
2017-11-14   18.7219.7218.6519.72up 1.001,145,500
2017-11-13   18.7219.5918.5018.72down 0.001,432,000
DateOpenHighLowCloseChangeVolume
2017-11-10   17.7218.7217.9918.72up 1.00187,500
2017-11-09   16.7217.7216.8017.72up 1.00830,500
2017-11-08   16.6516.9016.3516.72up 0.07291,000
2017-11-07   16.2517.1516.0116.65up 0.40593,000
2017-11-06   16.3516.6016.0816.25down -0.10190,000
2017-11-03   15.6616.5015.5016.35up 0.69402,500
2017-11-02   16.3116.7515.5915.66down -0.65432,500
2017-11-01   15.9616.7715.6616.31up 0.35565,000
2017-10-31   16.9416.7915.9415.96down -0.981,011,500
2017-10-30   17.9417.8516.9416.94down -1.00445,000
2017-10-27   18.9418.3017.9417.94down -1.00507,000
2017-10-26   19.8020.4218.8018.94down -0.86591,000
2017-10-25   19.4719.9019.0019.80up 0.33239,500
2017-10-24   19.6419.5518.9019.47down -0.17172,000

More...

Data source: daily downloads from PSX's website.