Stock history for STPL (STPL)

DateOpenHighLowCloseChangeVolume
2017-01-19   18.0218.8518.2518.60up 0.581,054,500
2017-01-18   18.0518.3617.5618.02down -0.03934,500
2017-01-17   18.3218.7017.4018.05down -0.271,228,000
2017-01-16   19.2820.2818.2818.32down -0.962,794,000
2017-01-13   18.2819.2818.7019.28up 1.00602,500
2017-01-12   17.2818.2817.4518.28up 1.001,762,000
2017-01-11   16.9517.5016.9217.28up 0.331,258,000
2017-01-10   16.9617.4016.8016.95down -0.01345,500
2017-01-09   16.7417.1016.7716.96up 0.22288,000
2017-01-06   16.7217.2016.6316.74up 0.02354,500
2017-01-05   16.4316.9416.3016.72up 0.29408,500
2017-01-04   16.5316.6516.2316.43down -0.10117,500
2017-01-03   16.8516.9016.5116.53down -0.32139,000
2017-01-02   16.6817.0516.5516.85up 0.17256,000
2016-12-30   16.1117.1016.0016.68up 0.57856,500
DateOpenHighLowCloseChangeVolume
2016-12-29   15.8516.3616.0016.11up 0.26313,000
2016-12-28   15.8716.0015.8215.85down -0.0265,500
2016-12-27   16.1116.4715.8415.87down -0.24148,000
2016-12-26   15.6516.5015.5116.11up 0.46495,000
2016-12-23   15.6915.7415.5215.65down -0.0463,500
2016-12-22   15.9916.1915.6515.69down -0.30141,000
2016-12-21   16.3016.3015.6015.99down -0.31178,500
2016-12-20   16.3916.4516.2116.30down -0.09263,000
2016-12-19   16.3416.6516.3516.39up 0.05391,500
2016-12-16   15.8016.6315.6516.34up 0.54779,500
2016-12-15   15.9816.0915.8015.80down -0.1866,000
2016-12-14   15.9316.0515.7015.98up 0.05126,500
2016-12-13   15.8816.3515.9115.93up 0.05280,500
2016-12-09   15.7916.3415.7815.88up 0.09347,500
2016-12-08   15.9215.8915.6615.79down -0.13124,500
DateOpenHighLowCloseChangeVolume
2016-12-07   15.9816.2715.7015.92down -0.06180,000
2016-12-06   16.0316.2815.8515.98down -0.05227,000
2016-12-05   16.2316.4615.9516.03down -0.20207,000
2016-12-02   16.4816.8416.0516.23down -0.25266,000
2016-12-01   16.5117.1016.4116.48down -0.03601,000
2016-11-30   16.5316.9816.4516.51down -0.02493,500
2016-11-29   16.4316.8616.5016.53up 0.10288,000
2016-11-28   16.2116.7516.2516.43up 0.22392,500
2016-11-25   16.2416.5516.1816.21down -0.03209,500
2016-11-24   16.6716.9916.2016.24down -0.43640,500
2016-11-23   16.8017.2016.6116.67down -0.13644,500
2016-11-22   16.9317.0816.7916.80down -0.13446,000
2016-11-21   17.2317.7016.8016.93down -0.302,228,500
2016-11-18   16.3917.3916.3017.23up 0.843,402,000
2016-11-17   16.4416.5016.2716.39down -0.05185,000
DateOpenHighLowCloseChangeVolume
2016-11-16   16.4516.8516.2016.44down -0.01441,000
2016-11-15   16.8216.9516.2016.45down -0.37467,500
2016-11-14   16.8517.4016.5216.82down -0.031,249,000
2016-11-11   17.0217.2516.6616.85down -0.17678,000
2016-11-10   16.3717.3716.9317.02up 0.653,152,500
2016-11-09   15.3716.3714.6516.37up 1.002,724,500
2016-11-08   14.4015.4014.3015.37up 0.972,583,000
2016-11-07   14.4814.7514.3514.40down -0.08271,000
2016-11-04   14.6714.8414.4314.48down -0.19439,500
2016-11-03   14.8314.8614.5014.67down -0.16921,500
2016-11-02   15.0515.5914.5314.83down -0.222,462,000
2016-11-01   14.2115.1914.1515.05up 0.842,217,500
2016-10-31   13.5714.4513.5014.21up 0.64845,000
2016-10-28   13.4413.9512.8113.57up 0.13953,500

More...

Data source: daily downloads from PSX's website.