Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
STPU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 86.838 | -0.33 | -0.38% | 86.769 | 86.838 | 86.679 | 480 |
| May 09 2024 | 87.165 | 0.19 | 0.22% | 87.165 | 87.165 | 87.165 | 0 |
| May 08 2024 | 86.977 | 0.37 | 0.43% | 86.977 | 86.977 | 86.977 | 0 |
| May 07 2024 | 86.603 | -0.34 | -0.40% | 86.94 | 86.94 | 86.603 | 194 |
| May 06 2024 | 86.947 | -0.31 | -0.35% | 87.145 | 87.16 | 86.947 | 1,882 |
| May 03 2024 | 87.255 | -0.35 | -0.40% | 87.408 | 87.501 | 87.251 | 225 |
| May 02 2024 | 87.604 | 0.34 | 0.39% | 87.325 | 87.742 | 87.325 | 1,195 |
| Apr 30 2024 | 87.26 | -0.04 | -0.04% | 87.314 | 87.454 | 87.26 | 715 |
| Apr 29 2024 | 87.295 | -0.22 | -0.25% | 87.349 | 87.349 | 87.295 | 12 |
| Apr 26 2024 | 87.515 | -0.24 | -0.27% | 87.413 | 87.555 | 87.20 | 614 |
| Apr 25 2024 | 87.75 | 0.07 | 0.08% | 87.612 | 87.75 | 87.612 | 53 |
| Apr 24 2024 | 87.68 | 0.26 | 0.30% | 87.517 | 87.741 | 87.517 | 619 |
| Apr 23 2024 | 87.421 | -0.70 | -0.79% | 87.829 | 87.829 | 87.421 | 309 |
| Apr 22 2024 | 88.119 | 0.50 | 0.57% | 87.788 | 88.119 | 87.788 | 99 |
| Apr 19 2024 | 87.623 | -0.03 | -0.03% | 87.651 | 87.758 | 87.549 | 1,102 |
| Apr 18 2024 | 87.653 | -0.50 | -0.57% | 87.532 | 87.718 | 87.532 | 691 |
| Apr 17 2024 | 88.152 | -0.06 | -0.07% | 88.152 | 88.152 | 88.152 | 0 |
| Apr 16 2024 | 88.211 | 0.20 | 0.22% | 88.359 | 88.359 | 88.107 | 392 |
| Apr 15 2024 | 88.014 | 0.31 | 0.35% | 87.62 | 88.014 | 87.525 | 650 |
| Apr 12 2024 | 87.706 | 0.63 | 0.73% | 87.254 | 87.706 | 87.254 | 831 |
| Apr 11 2024 | 87.074 | 0.58 | 0.66% | 86.702 | 87.10 | 86.594 | 1,313 |
| Apr 10 2024 | 86.499 | 0.74 | 0.86% | 86.012 | 86.543 | 85.862 | 789 |
| Apr 09 2024 | 85.763 | -0.33 | -0.38% | 86.029 | 86.029 | 85.763 | 210 |
| Apr 08 2024 | 86.093 | -0.34 | -0.39% | 86.306 | 86.424 | 86.093 | 467 |
| Apr 05 2024 | 86.43 | 0.12 | 0.14% | 86.452 | 86.452 | 86.43 | 1,527 |
| Apr 04 2024 | 86.312 | -0.53 | -0.61% | 86.403 | 86.403 | 86.197 | 599 |
| Apr 03 2024 | 86.841 | -0.06 | -0.07% | 86.908 | 86.908 | 86.841 | 65 |
| Apr 02 2024 | 86.90 | 0.86 | 0.99% | 86.871 | 87.008 | 86.847 | 6,926 |
| Mar 28 2024 | 86.044 | -0.21 | -0.24% | 86.204 | 86.327 | 86.044 | 577 |
| Mar 27 2024 | 86.25 | 0.10 | 0.11% | 86.135 | 86.258 | 86.021 | 1,154 |
| Mar 26 2024 | 86.152 | 0.00 | 0.00% | 86.155 | 86.188 | 86.027 | 510 |
| Mar 25 2024 | 86.151 | -0.15 | -0.18% | 86.345 | 86.453 | 86.151 | 138 |
| Mar 22 2024 | 86.304 | 0.24 | 0.28% | 86.431 | 86.431 | 86.304 | 100 |
| Mar 21 2024 | 86.062 | 0.11 | 0.12% | 85.723 | 86.11 | 85.699 | 1,098 |
| Mar 20 2024 | 85.957 | 0.11 | 0.13% | 85.886 | 86.10 | 85.886 | 2,048 |
| Mar 19 2024 | 85.848 | 0.18 | 0.21% | 85.886 | 85.894 | 85.848 | 156 |
| Mar 18 2024 | 85.664 | 0.16 | 0.19% | 85.458 | 85.664 | 85.44 | 236 |
| Mar 15 2024 | 85.501 | 0.03 | 0.03% | 85.661 | 85.661 | 85.501 | 761 |
| Mar 14 2024 | 85.475 | 0.45 | 0.54% | 85.056 | 85.476 | 85.056 | 259 |
| Mar 13 2024 | 85.02 | -0.16 | -0.18% | 85.089 | 85.114 | 85.012 | 1,003 |
| Mar 12 2024 | 85.177 | -0.04 | -0.04% | 85.166 | 85.252 | 85.128 | 447 |
| Mar 11 2024 | 85.212 | -0.05 | -0.06% | 85.212 | 85.212 | 85.212 | 0 |
| Mar 08 2024 | 85.259 | 0.08 | 0.10% | 85.307 | 85.433 | 85.162 | 7,561 |
| Mar 07 2024 | 85.177 | -0.16 | -0.18% | 85.403 | 85.403 | 85.172 | 5,571 |
| Mar 06 2024 | 85.334 | -0.47 | -0.54% | 85.764 | 85.892 | 85.334 | 110 |
| Mar 05 2024 | 85.80 | -0.57 | -0.66% | 86.059 | 86.059 | 85.80 | 135 |
| Mar 04 2024 | 86.373 | -0.34 | -0.39% | 86.324 | 86.429 | 86.324 | 181 |
| Mar 01 2024 | 86.712 | 0.33 | 0.38% | 86.566 | 86.712 | 86.566 | 9 |
| Feb 29 2024 | 86.384 | -0.03 | -0.03% | 86.277 | 86.46 | 86.277 | 54 |
| Feb 28 2024 | 86.409 | 0.41 | 0.47% | 86.34 | 86.598 | 86.302 | 179 |
| Feb 27 2024 | 86.001 | 0.09 | 0.10% | 85.80 | 86.097 | 85.80 | 544 |
| Feb 26 2024 | 85.913 | -0.62 | -0.71% | 86.142 | 86.142 | 85.913 | 449 |
| Feb 23 2024 | 86.53 | -0.09 | -0.10% | 86.411 | 86.59 | 86.411 | 2,539 |
| Feb 22 2024 | 86.617 | -0.22 | -0.25% | 86.587 | 86.618 | 86.376 | 545 |
| Feb 21 2024 | 86.834 | -0.09 | -0.10% | 87.057 | 87.14 | 86.834 | 194 |
| Feb 20 2024 | 86.923 | -0.23 | -0.27% | 87.256 | 87.256 | 86.923 | 39 |
| Feb 19 2024 | 87.156 | 0.00 | 0.00% | 87.156 | 87.156 | 87.156 | 0 |
| Feb 16 2024 | 87.156 | 0.04 | 0.04% | 87.218 | 87.252 | 87.156 | 391 |
| Feb 15 2024 | 87.121 | -0.51 | -0.58% | 87.356 | 87.356 | 87.114 | 1,152 |
| Feb 14 2024 | 87.631 | 0.07 | 0.08% | 87.686 | 87.712 | 87.631 | 357 |
| Feb 13 2024 | 87.56 | 0.15 | 0.17% | 87.447 | 87.56 | 87.28 | 586 |
