Register for streaming realtime charts, analysis tools, and prices.
STP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 306.70 | -3.45 | -1.11% | 310.65 | 310.65 | 306.10 | 256 |
| Jun 13 2024 | 310.15 | -4.95 | -1.57% | 313.00 | 313.00 | 310.15 | 18 |
| Jun 12 2024 | 315.10 | 2.20 | 0.70% | 313.60 | 315.55 | 313.50 | 1,320 |
| Jun 11 2024 | 312.90 | -1.65 | -0.52% | 314.90 | 314.90 | 311.30 | 628 |
| Jun 10 2024 | 314.55 | -0.50 | -0.16% | 314.45 | 315.35 | 313.85 | 243 |
| Jun 07 2024 | 315.05 | -1.10 | -0.35% | 316.50 | 316.50 | 314.95 | 986 |
| Jun 06 2024 | 316.15 | 1.35 | 0.43% | 316.80 | 316.80 | 315.25 | 1,012 |
| Jun 05 2024 | 314.80 | 0.25 | 0.08% | 315.25 | 315.30 | 314.50 | 794 |
| Jun 04 2024 | 314.55 | -3.30 | -1.04% | 316.50 | 316.50 | 313.65 | 1,408 |
| Jun 03 2024 | 317.85 | 0.00 | 0.00% | 320.40 | 320.40 | 317.40 | 454 |
| May 31 2024 | 317.85 | 0.10 | 0.03% | 319.30 | 319.30 | 317.85 | 114 |
| May 30 2024 | 317.75 | 1.10 | 0.35% | 314.55 | 317.75 | 314.55 | 135 |
| May 29 2024 | 316.65 | -4.80 | -1.49% | 319.65 | 319.65 | 316.50 | 349 |
| May 28 2024 | 321.45 | -1.75 | -0.54% | 325.05 | 325.05 | 320.80 | 360 |
| May 27 2024 | 323.20 | 0.95 | 0.29% | 321.90 | 323.20 | 321.20 | 24 |
| May 24 2024 | 322.25 | 0.65 | 0.20% | 320.35 | 322.25 | 320.35 | 45 |
| May 23 2024 | 321.60 | -1.25 | -0.39% | 322.45 | 323.05 | 321.60 | 134 |
| May 22 2024 | 322.85 | -2.35 | -0.72% | 324.70 | 324.70 | 322.85 | 16 |
| May 21 2024 | 325.20 | -0.25 | -0.08% | 325.55 | 325.75 | 324.85 | 1,900 |
| May 20 2024 | 325.45 | 1.30 | 0.40% | 324.55 | 326.25 | 324.55 | 3,410 |
| May 17 2024 | 324.15 | 1.95 | 0.61% | 322.45 | 324.30 | 321.05 | 143 |
| May 16 2024 | 322.20 | -0.95 | -0.29% | 323.20 | 323.20 | 322.20 | 52 |
| May 15 2024 | 323.15 | 2.45 | 0.76% | 322.65 | 323.80 | 322.10 | 137 |
| May 14 2024 | 320.70 | 0.35 | 0.11% | 319.70 | 320.85 | 318.85 | 62 |
| May 13 2024 | 320.35 | -1.60 | -0.50% | 321.10 | 321.10 | 320.35 | 1,308 |
| May 10 2024 | 321.95 | 2.20 | 0.69% | 321.95 | 322.90 | 321.95 | 1,174 |
| May 09 2024 | 319.75 | 2.05 | 0.65% | 317.85 | 320.10 | 317.85 | 109 |
| May 08 2024 | 317.70 | -0.70 | -0.22% | 318.60 | 318.60 | 317.30 | 233 |
| May 07 2024 | 318.40 | 2.35 | 0.74% | 317.05 | 318.70 | 316.85 | 771 |
| May 06 2024 | 316.05 | 2.45 | 0.78% | 314.25 | 316.05 | 314.25 | 14 |
| May 03 2024 | 313.60 | 2.40 | 0.77% | 312.30 | 316.30 | 312.30 | 672 |
| May 02 2024 | 311.20 | -0.40 | -0.13% | 311.15 | 311.30 | 310.65 | 424 |
| Apr 30 2024 | 311.60 | -3.10 | -0.99% | 314.25 | 314.25 | 311.60 | 5,775 |
| Apr 29 2024 | 314.70 | 2.25 | 0.72% | 314.55 | 314.70 | 314.55 | 14 |
| Apr 26 2024 | 312.45 | 5.55 | 1.81% | 310.55 | 312.55 | 309.25 | 379 |
| Apr 25 2024 | 306.90 | -1.35 | -0.44% | 309.60 | 310.00 | 306.90 | 716 |
| Apr 24 2024 | 308.25 | 0.75 | 0.24% | 309.50 | 309.50 | 308.25 | 47 |
| Apr 23 2024 | 307.50 | -1.20 | -0.39% | 308.15 | 308.15 | 306.95 | 32 |
| Apr 22 2024 | 308.70 | 0.30 | 0.10% | 309.25 | 309.25 | 308.05 | 650 |
| Apr 19 2024 | 308.40 | -0.05 | -0.02% | 305.15 | 308.40 | 305.15 | 406 |
| Apr 18 2024 | 308.45 | -0.25 | -0.08% | 308.25 | 308.45 | 307.00 | 279 |
| Apr 17 2024 | 308.70 | 2.80 | 0.92% | 308.25 | 310.30 | 308.25 | 267 |
| Apr 16 2024 | 305.90 | -7.20 | -2.30% | 306.30 | 307.25 | 305.80 | 401 |
| Apr 15 2024 | 313.10 | 0.15 | 0.05% | 313.35 | 313.35 | 313.10 | 87 |
| Apr 12 2024 | 312.95 | 1.40 | 0.45% | 314.15 | 314.95 | 312.95 | 151 |
| Apr 11 2024 | 311.55 | 1.00 | 0.32% | 312.50 | 312.50 | 310.20 | 202 |
| Apr 10 2024 | 310.55 | -1.65 | -0.53% | 313.40 | 313.60 | 309.90 | 4,535 |
| Apr 09 2024 | 312.20 | 0.15 | 0.05% | 312.00 | 313.20 | 312.00 | 3,729 |
| Apr 08 2024 | 312.05 | 2.60 | 0.84% | 310.30 | 312.05 | 310.10 | 290 |
| Apr 05 2024 | 309.45 | -2.75 | -0.88% | 308.50 | 309.45 | 308.35 | 334 |
| Apr 04 2024 | 312.20 | 1.80 | 0.58% | 311.75 | 312.20 | 311.70 | 63 |
| Apr 03 2024 | 310.40 | 1.90 | 0.62% | 309.00 | 310.40 | 307.90 | 300 |
| Apr 02 2024 | 308.50 | -0.55 | -0.18% | 309.20 | 312.00 | 307.60 | 665 |
| Mar 28 2024 | 309.05 | 1.45 | 0.47% | 308.75 | 309.05 | 308.30 | 52 |
| Mar 27 2024 | 307.60 | 0.50 | 0.16% | 306.75 | 307.60 | 306.00 | 209 |
| Mar 26 2024 | 307.10 | -0.15 | -0.05% | 306.00 | 307.10 | 306.00 | 921 |
| Mar 25 2024 | 307.25 | 0.45 | 0.15% | 307.75 | 307.75 | 306.80 | 1,067 |
| Mar 22 2024 | 306.80 | -0.40 | -0.13% | 305.30 | 306.90 | 305.30 | 100 |
| Mar 21 2024 | 307.20 | 3.10 | 1.02% | 308.45 | 308.45 | 306.90 | 568 |
| Mar 20 2024 | 304.10 | 3.70 | 1.23% | 301.80 | 304.55 | 301.80 | 379 |
| Mar 19 2024 | 300.40 | 0.15 | 0.05% | 299.90 | 300.40 | 299.15 | 112 |
