Stock history for STPL (STPL)

DateOpenHighLowCloseChangeVolume
2017-04-26   22.2022.5021.8022.12down -0.08497,000
2017-04-25   22.8423.0922.1122.20down -0.64496,000
2017-04-24   22.9423.3522.6522.84down -0.101,574,500
2017-04-21   21.8622.9522.0022.94up 1.082,537,000
2017-04-20   20.9822.0220.7021.86up 0.881,800,000
2017-04-19   20.6821.2019.7420.98up 0.30509,500
2017-04-18   20.7221.3020.5020.68down -0.04949,000
2017-04-17   21.4321.7420.3720.72down -0.71334,500
2017-04-14   21.4422.2021.2821.43down -0.01556,500
2017-04-13   21.5822.4821.1821.44down -0.141,333,500
2017-04-12   20.5621.5820.5421.58up 1.021,186,500
2017-04-11   20.2820.9020.0020.56up 0.28804,000
2017-04-10   21.0820.9020.1520.28down -0.80401,500
2017-04-07   20.6621.2520.5821.08up 0.42364,500
2017-04-06   21.0021.2520.5520.66down -0.34181,000
DateOpenHighLowCloseChangeVolume
2017-04-05   21.3821.5020.9021.00down -0.38352,500
2017-04-04   21.7221.9521.3021.38down -0.34268,000
2017-04-03   21.8822.2321.5021.72down -0.16487,000
2017-03-31   21.1721.9720.7021.88up 0.71578,500
2017-03-30   22.0522.1621.0021.17down -0.881,146,000
2017-03-29   21.8122.5621.8522.05up 0.241,719,000
2017-03-28   21.7722.1921.7021.81up 0.04404,000
2017-03-27   21.7422.3521.4521.77up 0.03732,000
2017-03-24   22.1622.4921.6121.74down -0.42647,000
2017-03-22   21.8922.8422.0622.16up 0.271,777,000
2017-03-21   20.8521.8920.5021.89up 1.041,309,500
2017-03-20   19.9920.9520.1020.85up 0.86858,500
2017-03-17   19.7620.4419.8019.99up 0.23763,500
2017-03-16   19.9020.1319.5019.76down -0.14359,500
2017-03-15   19.9020.3819.5619.90down 0.00322,500
DateOpenHighLowCloseChangeVolume
2017-03-14   20.2620.3319.4519.90down -0.36565,000
2017-03-13   21.1821.3020.1320.26down -0.921,225,000
2017-03-10   21.3821.7020.8921.18down -0.20602,500
2017-03-09   21.9322.6021.1021.38down -0.551,081,500
2017-03-08   20.8921.9320.8921.93up 1.042,266,500
2017-03-07   21.2421.6520.7120.89down -0.351,155,500
2017-03-06   20.2321.2419.9621.24up 1.011,635,000
2017-03-03   19.4220.4219.2520.23up 0.812,854,500
2017-03-02   19.2819.9019.3319.42up 0.14765,500
2017-03-01   18.9119.7018.9319.28up 0.371,416,500
2017-02-28   19.5319.7018.5318.91down -0.62514,000
2017-02-27   20.2620.6719.2819.53down -0.73969,500
2017-02-24   19.2620.2620.0020.26up 1.001,908,500
2017-02-23   18.9819.4018.9819.26up 0.28140,500
2017-02-22   19.5219.5018.9018.98down -0.54206,500
DateOpenHighLowCloseChangeVolume
2017-02-21   19.7319.9919.3019.52down -0.21203,500
2017-02-20   20.6120.9819.6519.73down -0.88408,500
2017-02-17   20.0821.0819.7520.61up 0.531,009,000
2017-02-16   20.1620.6020.0020.08down -0.08366,500
2017-02-15   20.8921.3719.8520.16down -0.73363,500
2017-02-14   21.1521.3820.3020.89down -0.26464,500
2017-02-13   21.7922.0220.7721.15down -0.64471,000
2017-02-10   21.5122.4821.1021.79up 0.28931,500
2017-02-09   20.8421.8820.7021.51up 0.671,462,000
2017-02-08   21.2721.5420.5020.84down -0.43567,500
2017-02-07   20.8221.8621.1121.27up 0.451,618,500
2017-02-06   19.9120.9120.1120.82up 0.911,363,000
2017-02-03   19.2320.1018.9519.91up 0.68624,500
2017-02-02   18.2319.2318.4019.23up 1.001,400,500

More...

Data source: daily downloads from PSX's website.