Stock history for STPL (STPL)

DateOpenHighLowCloseChangeVolume
2018-06-22   14.0814.2413.8713.98down -0.10106,500
2018-06-21   14.3414.3013.7114.08down -0.26778,000
2018-06-20   14.8114.7514.2514.34down -0.47281,500
2018-06-19   14.9815.1814.7514.81down -0.17180,500
2018-06-14   15.2315.4014.9014.98down -0.25154,000
2018-06-13   15.1415.7015.0215.23up 0.09265,500
2018-06-12   15.1715.7514.6515.14down -0.03509,000
2018-06-11   16.0015.9015.0515.17down -0.83680,000
2018-06-07   16.2516.2915.9716.00down -0.25340,500
2018-06-06   16.3316.6015.9116.25down -0.08350,500
2018-06-05   16.7816.9216.2016.33down -0.45529,500
2018-06-04   16.3117.2016.2116.78up 0.47621,500
2018-06-01   16.2416.5516.2516.31up 0.07255,500
2018-05-31   16.4916.8016.1116.24down -0.25943,500
2018-05-30   15.4916.4915.6016.49up 1.001,186,000
DateOpenHighLowCloseChangeVolume
2018-05-29   15.8315.8815.4015.49down -0.34654,000
2018-05-28   14.9315.9315.3015.83up 0.901,432,500
2018-05-25   21.3221.1020.2620.55down -0.771,014,500
2018-05-24   21.3321.7921.1121.32down -0.01551,500
2018-05-23   20.3221.3320.9021.33up 1.01924,500
2018-05-22   19.3220.3219.5020.32up 1.00601,000
2018-05-21   19.4820.2318.7019.32down -0.161,449,500
2018-05-18   20.4119.9919.3919.48down -0.93837,000
2018-05-17   21.4821.1020.4120.41down -1.07750,500
2018-05-16   22.6122.7921.4821.48down -1.131,040,500
2018-05-15   23.1523.2022.1322.61down -0.54879,000
2018-05-14   24.3624.4923.1523.15down -1.21957,500
2018-05-11   24.8725.3824.1024.36down -0.511,033,000
2018-05-10   25.1225.6024.7524.87down -0.25802,500
2018-05-09   25.5125.6524.2425.12down -0.391,960,500
DateOpenHighLowCloseChangeVolume
2018-05-08   26.8027.1925.4625.51down -1.29846,000
2018-05-07   26.7127.8026.5126.80up 0.091,668,000
2018-05-04   27.9327.7726.5426.71down -1.222,596,000
2018-05-03   29.3928.7527.9327.93down -1.463,477,500
2018-05-02   30.9331.7529.3929.39down -1.544,477,500
2018-04-30   30.1031.4030.0530.93up 0.832,936,000
2018-04-27   28.9130.3528.2030.10up 1.193,009,000
2018-04-26   30.0030.1028.7528.91down -1.09617,000
2018-04-25   29.2630.3829.5030.00up 0.741,779,000
2018-04-24   27.8729.2628.0029.26up 1.391,318,000
2018-04-23   28.5628.4327.6027.87down -0.69894,500
2018-04-20   29.3429.7528.0128.56down -0.78609,000
2018-04-19   30.4830.6728.9629.34down -1.141,062,500
2018-04-18   30.6830.8030.0030.48down -0.20897,500
2018-04-17   29.9531.2029.5530.68up 0.732,496,000
DateOpenHighLowCloseChangeVolume
2018-04-16   31.3931.8529.8329.95down -1.441,853,000
2018-04-13   29.9431.4329.6131.39up 1.455,065,500
2018-04-12   29.6630.3828.7629.94up 0.282,193,500
2018-04-11   28.7230.1529.1129.66up 0.947,032,500
2018-04-10   27.3628.7227.6528.72up 1.362,977,500
2018-04-09   26.0627.3626.0627.36up 1.302,289,500
2018-04-06   26.2126.4026.0026.06down -0.15407,000
2018-04-05   26.2926.9026.0626.21down -0.081,395,000
2018-04-04   25.8726.9725.8126.29up 0.421,844,500
2018-04-03   25.9226.5025.7525.87down -0.05744,500
2018-04-02   25.6026.5025.6325.92up 0.32577,500
2018-03-30   26.2626.5025.5125.60down -0.66681,500
2018-03-29   26.9426.9026.2126.26down -0.68774,000
2018-03-28   26.3027.3926.5526.94up 0.643,723,000

More...

Data source: daily downloads from PSX's website.