Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ST James Place Cap (OP: STJPF )

6.660 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 5.200 5.250 5.250 5.250 1,581 +0.05(+0.96%)
May 29, 2008 5.200 5.200 5.200 5.200 1,547 +0.05(+0.97%)
May 28, 2008 5.150 5.150 5.150 5.150 296 +0.10(+1.98%)
May 27, 2008 5.150 5.050 5.050 5.050 2,324 -0.10(-1.94%)
May 26, 2008 5.150 5.200 5.150 5.150 3,200 +0.00(+0.00%)
May 23, 2008 5.150 5.200 5.150 5.150 3,200 +0.10(+1.98%)
May 22, 2008 5.050 5.050 5.050 5.050 892 -0.05(-0.98%)
May 21, 2008 5.100 5.100 5.100 5.100 1,291 -0.15(-2.86%)
May 20, 2008 5.250 5.300 5.250 5.250 365 -0.10(-1.87%)
May 19, 2008 5.100 5.350 5.300 5.350 2,406 +0.25(+4.90%)
May 16, 2008 5.100 5.250 5.100 5.100 1,427 -0.20(-3.77%)
May 15, 2008 5.300 5.300 5.300 5.300 601 +0.00(+0.00%)
May 14, 2008 5.350 5.300 5.300 5.300 516 -0.05(-0.93%)
May 13, 2008 5.350 5.350 5.350 5.350 387 +0.05(+0.94%)
May 12, 2008 5.300 5.500 5.300 5.300 1,526 -0.10(-1.85%)
May 09, 2008 5.600 5.400 5.400 5.400 2,046 -0.20(-3.57%)
May 08, 2008 5.600 5.600 5.600 5.600 348 +0.05(+0.90%)
May 07, 2008 5.550 5.550 5.550 5.550 653 -0.10(-1.77%)
May 06, 2008 5.650 5.650 5.650 5.650 378 +0.00(+0.00%)
May 05, 2008 5.650 5.650 5.650 5.650 817 +0.00(+0.00%)
May 02, 2008 5.550 5.650 5.650 5.650 1,507 +0.10(+1.80%)
May 01, 2008 5.550 5.550 5.550 5.550 918 +0.20(+3.74%)
Apr 30, 2008 5.350 5.350 5.150 5.350 1,190 +0.05(+0.94%)
Apr 29, 2008 5.300 5.300 5.300 5.300 1,592 -0.23(-4.16%)
Apr 28, 2008 5.530 5.530 5.530 5.530 500 +0.28(+5.33%)
Apr 25, 2008 5.550 5.550 5.250 5.250 1,144 -0.30(-5.41%)
Apr 24, 2008 5.550 5.550 5.550 5.550 1,457 +0.05(+0.91%)
Apr 23, 2008 5.500 5.500 5.500 5.500 1,111 +0.00(+0.00%)
Apr 22, 2008 5.500 5.500 5.300 5.500 822 -0.10(-1.79%)
Apr 21, 2008 5.600 5.600 5.600 5.600 217 -0.25(-4.27%)
Apr 18, 2008 5.850 5.850 5.675 5.850 2,647 +0.10(+1.74%)
Apr 17, 2008 5.750 5.750 5.750 5.750 549 +0.10(+1.77%)
Apr 16, 2008 5.650 5.650 5.650 5.650 163 +0.25(+4.63%)
Apr 15, 2008 5.400 5.400 5.250 5.400 515 -0.10(-1.82%)
Apr 14, 2008 5.500 5.550 5.300 5.500 2,568 +0.00(+0.00%)
Apr 11, 2008 5.450 5.500 5.500 5.500 1,004 +0.05(+0.92%)
Apr 10, 2008 5.450 5.450 5.250 5.450 872 -0.10(-1.80%)
Apr 09, 2008 5.550 5.550 5.503 5.550 644 +0.10(+1.83%)
Apr 08, 2008 5.600 5.450 5.450 5.450 393 -0.15(-2.68%)
Apr 07, 2008 5.600 5.600 5.600 5.600 606 +0.10(+1.82%)
Apr 04, 2008 5.500 5.500 5.300 5.500 538 +0.00(+0.00%)
Apr 03, 2008 5.500 5.500 5.300 5.500 1,395 -0.05(-0.90%)
Apr 02, 2008 5.550 5.750 5.550 5.550 6,076 +0.00(+0.00%)
Apr 01, 2008 5.200 5.600 5.550 5.550 536 +0.35(+6.73%)
Mar 31, 2008 5.200 5.200 5.200 5.200 571 -0.05(-0.95%)
Mar 28, 2008 5.350 5.250 5.250 5.250 109 -0.10(-1.87%)
Mar 27, 2008 5.150 5.350 5.350 5.350 254 +0.20(+3.88%)
Mar 26, 2008 5.050 5.150 5.150 5.150 356 +0.60(+13.19%)
Mar 25, 2008 0.0500 4.550 4.550 4.550 221 +0.00(+0.00%)
Mar 24, 2008 4.550 4.550 4.550 4.550 0 +0.00(+0.00%)
Mar 21, 2008 4.550 4.550 4.550 4.550 306 +0.00(+0.00%)
Mar 20, 2008 4.550 4.550 4.550 4.550 306 -0.15(-3.19%)
Mar 19, 2008 4.700 4.700 4.500 4.700 544 -0.10(-2.08%)
Mar 18, 2008 4.650 4.800 4.800 4.800 1,921 +0.15(+3.23%)
Mar 17, 2008 4.650 4.650 4.650 4.650 267 -0.28(-5.68%)
Mar 14, 2008 5.100 5.030 4.930 4.930 244 -0.17(-3.33%)
Mar 13, 2008 5.400 5.100 5.100 5.100 369 -0.30(-5.56%)
Mar 12, 2008 5.400 5.400 5.400 5.400 131 +0.30(+5.88%)
Mar 11, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Mar 10, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Mar 07, 2008 5.100 5.100 5.100 5.100 227 -0.15(-2.86%)
Mar 06, 2008 5.250 5.250 5.250 5.250 578 +0.00(+0.00%)
Mar 05, 2008 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Mar 04, 2008 5.250 5.250 5.250 5.250 196 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.