STPI.BK(STPI.BK)
STPI.BK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/5/2026 | $6.35 | $6.35 | $6.20 | $6.25 | 2.66M |
| 8/4/2026 | $6.45 | $6.45 | $6.25 | $6.30 | 10.55M |
| 8/3/2026 | $6.45 | $6.55 | $6.30 | $6.45 | 17.08M |
| 7/31/2026 | $6.40 | $6.45 | $6.25 | $6.30 | 9.76M |
| 7/30/2026 | $6.40 | $6.45 | $6.15 | $6.35 | 19.79M |
| 7/27/2026 | $6.75 | $6.90 | $6.45 | $6.45 | 68.59M |
| 7/24/2026 | $6.20 | $6.45 | $5.95 | $6.40 | 119.47M |
| 7/23/2026 | $6.85 | $6.85 | $6.50 | $6.70 | 37.45M |
| 7/22/2026 | $6.80 | $7.10 | $6.50 | $6.85 | 58.01M |
| 7/21/2026 | $6.60 | $7.00 | $6.50 | $6.95 | 39.67M |
| 7/20/2026 | $6.35 | $6.75 | $6.25 | $6.50 | 47.48M |
| 7/17/2026 | $6.15 | $6.30 | $6.05 | $6.30 | 83.27M |
| 7/16/2026 | $5.15 | $5.85 | $5.10 | $5.85 | 61.30M |
| 7/15/2026 | $5.20 | $5.30 | $5.05 | $5.15 | 7.20M |
| 7/14/2026 | $5.15 | $5.30 | $5.05 | $5.15 | 8.34M |
| 7/13/2026 | $5.30 | $5.30 | $5.10 | $5.20 | 7.16M |
| 7/10/2026 | $5.30 | $5.40 | $5.20 | $5.30 | 5.60M |
| 7/9/2026 | $5.10 | $5.35 | $5.10 | $5.35 | 4.63M |
| 7/8/2026 | $5.35 | $5.45 | $5.05 | $5.05 | 10.59M |
| 7/7/2026 | $5.50 | $5.50 | $5.30 | $5.40 | 5.16M |
| 7/6/2026 | $5.45 | $5.50 | $5.35 | $5.50 | 6.10M |
| 7/3/2026 | $5.40 | $5.50 | $5.40 | $5.45 | 3.71M |
| 7/2/2026 | $5.30 | $5.55 | $5.25 | $5.45 | 13.90M |
| 7/1/2026 | $5.40 | $5.40 | $5.25 | $5.25 | 3.68M |
| 6/30/2026 | $5.35 | $5.45 | $5.25 | $5.35 | 10.68M |
| 6/29/2026 | $5.10 | $5.30 | $5.10 | $5.25 | 4.91M |
| 6/26/2026 | $5.20 | $5.20 | $5.05 | $5.10 | 3.69M |
| 6/25/2026 | $5.25 | $5.30 | $5.15 | $5.25 | 3.30M |
| 6/24/2026 | $5.20 | $5.25 | $5.10 | $5.20 | 4.91M |
| 6/23/2026 | $5.50 | $5.50 | $5.10 | $5.20 | 14.64M |
| 6/22/2026 | $5.60 | $5.60 | $5.40 | $5.45 | 6.33M |
| 6/19/2026 | $5.55 | $5.80 | $5.55 | $5.60 | 13.57M |
| 6/18/2026 | $5.70 | $5.70 | $5.50 | $5.50 | 6.10M |
| 6/17/2026 | $5.65 | $5.85 | $5.65 | $5.65 | 13.24M |
| 6/16/2026 | $5.60 | $5.65 | $5.45 | $5.60 | 5.58M |
| 6/15/2026 | $5.55 | $5.65 | $5.45 | $5.60 | 14.73M |
| 6/12/2026 | $5.45 | $5.55 | $5.35 | $5.45 | 19.19M |
| 6/11/2026 | $5.40 | $5.45 | $5.35 | $5.35 | 7.77M |
| 6/10/2026 | $5.50 | $5.60 | $5.40 | $5.45 | 6.61M |
| 6/9/2026 | $5.70 | $5.70 | $5.45 | $5.55 | 6.72M |
| 6/8/2026 | $5.45 | $5.75 | $5.45 | $5.65 | 34.10M |
| 6/5/2026 | $5.15 | $5.60 | $5.15 | $5.55 | 34.04M |
| 6/4/2026 | $5.20 | $5.50 | $5.05 | $5.20 | 26.15M |
| 6/2/2026 | $5.25 | $5.35 | $5.15 | $5.25 | 9.32M |
| 5/29/2026 | $5.30 | $5.45 | $5.15 | $5.20 | 26.59M |
| 5/28/2026 | $5.20 | $5.40 | $5.15 | $5.30 | 22.92M |
| 5/27/2026 | $5.10 | $5.40 | $5.05 | $5.10 | 23.59M |
| 5/26/2026 | $5.20 | $5.20 | $4.98 | $5.05 | 13.48M |
| 5/25/2026 | $5.20 | $5.25 | $5.05 | $5.20 | 16.50M |
| 5/22/2026 | $4.70 | $5.30 | $4.68 | $5.20 | 54.19M |
| 5/21/2026 | $4.74 | $4.74 | $4.62 | $4.66 | 5.74M |
| 5/20/2026 | $4.50 | $4.74 | $4.50 | $4.70 | 21.21M |
| 5/19/2026 | $4.46 | $4.64 | $4.46 | $4.52 | 4.76M |
| 5/18/2026 | $4.50 | $4.68 | $4.46 | $4.46 | 9.64M |
| 5/15/2026 | $4.66 | $4.70 | $4.58 | $4.70 | 8.83M |
| 5/14/2026 | $4.54 | $4.70 | $4.52 | $4.70 | 12.13M |
| 5/13/2026 | $4.56 | $4.62 | $4.46 | $4.52 | 8.59M |
| 5/12/2026 | $4.66 | $4.72 | $4.48 | $4.56 | 9.20M |
| 5/11/2026 | $4.82 | $4.82 | $4.56 | $4.60 | 13.34M |
| 5/8/2026 | $4.94 | $4.96 | $4.74 | $4.80 | 21.65M |
| 5/7/2026 | $4.58 | $4.92 | $4.54 | $4.88 | 64.40M |