Stock history for STPL (STPL)
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-04-24 | 6.40 | 6.56 | 6.30 | 6.40 |  0.00 | 462,500 |
| 2024-04-23 | 6.26 | 6.55 | 6.25 | 6.34 |  0.08 | 1,472,500 |
| 2024-04-22 | 6.00 | 6.49 | 5.95 | 6.26 | 0.26 | 2,148,500 |
| 2024-04-19 | 6.10 | 6.10 | 5.90 | 5.92 | -0.18 | 999,000 |
| 2024-04-18 | 6.04 | 6.14 | 6.01 | 6.02 | -0.02 | 175,000 |
| 2024-04-17 | 6.10 | 6.20 | 6.00 | 6.05 | -0.05 | 371,000 |
| 2024-04-16 | 6.08 | 6.20 | 6.02 | 6.06 | -0.02 | 176,000 |
| 2024-04-15 | 6.01 | 6.10 | 6.00 | 6.03 | 0.02 | 110,000 |
| 2024-04-09 | 6.00 | 6.18 | 6.00 | 6.04 | 0.04 | 215,000 |
| 2024-04-08 | 6.10 | 6.18 | 6.00 | 6.11 | 0.01 | 242,500 |
| 2024-04-04 | 6.25 | 6.25 | 6.07 | 6.10 | -0.15 | 255,000 |
| 2024-04-03 | 6.10 | 6.25 | 6.04 | 6.17 | 0.07 | 191,500 |
| 2024-04-02 | 6.05 | 6.10 | 6.00 | 6.10 | 0.05 | 103,500 |
| 2024-04-01 | 6.00 | 6.10 | 5.90 | 5.92 | -0.08 | 197,000 |
| 2024-03-29 | 6.09 | 6.09 | 5.95 | 5.98 | -0.11 | 220,000 |
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-03-28 | 6.00 | 6.08 | 5.95 | 5.98 | -0.02 | 258,000 |
| 2024-03-27 | 6.20 | 6.20 | 5.97 | 6.00 | -0.20 | 638,500 |
| 2024-03-26 | 6.25 | 6.30 | 6.20 | 6.23 | -0.02 | 396,000 |
| 2024-03-25 | 6.21 | 6.70 | 6.05 | 6.14 | -0.07 | 1,735,000 |
| 2024-03-22 | 5.96 | 6.37 | 5.90 | 6.29 | 0.33 | 479,000 |
| 2024-03-21 | 6.10 | 6.18 | 6.00 | 6.10 | 0.00 | 562,500 |
| 2024-03-20 | 6.20 | 6.22 | 6.00 | 6.06 | -0.14 | 267,500 |
| 2024-03-19 | 6.17 | 6.20 | 6.08 | 6.11 | -0.06 | 137,500 |
| 2024-03-18 | 6.20 | 6.32 | 6.05 | 6.20 | 0.00 | 128,500 |
| 2024-03-15 | 6.40 | 6.40 | 6.20 | 6.25 | -0.15 | 20,000 |
| 2024-03-14 | 6.25 | 6.36 | 6.20 | 6.25 | 0.00 | 97,500 |
| 2024-03-13 | 6.39 | 6.39 | 6.25 | 6.25 | -0.14 | 14,500 |
| 2024-03-12 | 6.31 | 6.35 | 6.16 | 6.25 | -0.06 | 93,000 |
| 2024-03-11 | 6.30 | 6.65 | 6.23 | 6.43 | 0.13 | 793,000 |
| 2024-03-08 | 6.30 | 6.30 | 6.20 | 6.24 | -0.06 | 95,000 |
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-03-07 | 6.30 | 6.30 | 6.12 | 6.14 | -0.16 | 68,500 |
| 2024-03-06 | 6.16 | 6.40 | 6.16 | 6.27 | 0.11 | 94,000 |
| 2024-03-05 | 6.37 | 6.47 | 6.20 | 6.28 | -0.09 | 93,500 |
| 2024-03-04 | 6.50 | 6.58 | 6.35 | 6.38 | -0.12 | 173,000 |
| 2024-03-01 | 6.30 | 6.60 | 6.28 | 6.44 | 0.14 | 368,000 |
| 2024-02-29 | 6.33 | 6.49 | 6.25 | 6.30 | -0.03 | 576,500 |
| 2024-02-28 | 6.22 | 6.40 | 6.22 | 6.26 | 0.04 | 265,000 |
| 2024-02-27 | 6.40 | 6.40 | 6.20 | 6.26 | -0.14 | 194,500 |
| 2024-02-26 | 6.35 | 6.50 | 6.20 | 6.43 | 0.08 | 289,500 |
| 2024-02-23 | 6.17 | 6.48 | 6.17 | 6.33 | 0.16 | 224,000 |
| 2024-02-22 | 6.24 | 6.29 | 6.17 | 6.18 | -0.06 | 165,500 |
| 2024-02-21 | 6.30 | 6.30 | 6.11 | 6.23 | -0.07 | 120,500 |
| 2024-02-20 | 6.20 | 6.20 | 6.02 | 6.03 | -0.17 | 26,500 |
| 2024-02-19 | 6.02 | 6.24 | 6.00 | 6.10 | 0.08 | 62,000 |
| 2024-02-16 | 6.05 | 6.10 | 5.95 | 6.03 | -0.02 | 98,000 |
| Date | Open | High | Low | Close | Change | Volume |
|---|
| 2024-02-15 | 6.10 | 6.30 | 6.10 | 6.10 | 0.00 | 89,000 |
| 2024-02-14 | 6.25 | 6.25 | 6.11 | 6.21 | -0.04 | 42,500 |
| 2024-02-13 | 6.03 | 6.25 | 5.85 | 6.12 | 0.09 | 266,500 |
| 2024-02-12 | 6.45 | 6.45 | 6.05 | 6.07 | -0.38 | 120,500 |
| 2024-02-09 | 6.42 | 6.48 | 6.25 | 6.36 | -0.06 | 154,000 |
| 2024-02-07 | 6.69 | 6.74 | 6.50 | 6.59 | -0.10 | 162,000 |
| 2024-02-06 | 6.65 | 6.65 | 6.45 | 6.55 | -0.10 | 63,500 |
| 2024-02-02 | 6.75 | 6.75 | 6.31 | 6.43 | -0.32 | 250,500 |
| 2024-02-01 | 6.60 | 6.60 | 6.32 | 6.49 | -0.11 | 50,500 |
| 2024-01-31 | 6.60 | 6.60 | 6.40 | 6.42 | -0.18 | 109,500 |
| 2024-01-30 | 6.50 | 6.60 | 6.40 | 6.41 | -0.09 | 131,000 |
| 2024-01-29 | 6.95 | 6.95 | 6.39 | 6.40 | -0.55 | 409,500 |
| 2024-01-26 | 7.18 | 7.30 | 6.70 | 6.73 | -0.45 | 1,000,500 |
| 2024-01-25 | 7.30 | 7.30 | 7.10 | 7.12 | -0.18 | 69,000 |
Data source: daily downloads from PSX's website.