Standard Register Company (The) Historical Stock Prices

SR 
$5.14
*  
0.12
2.28%
Get SR Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading SR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  5.14  5.5399  5.01  5.14 9,876
07/09/2014 5.28 5.5399 5.01 5.14 9,876
07/08/2014 5.41 5.45 5.25 5.26 7,378
07/07/2014 5.72 5.779 5.62 5.65 10,994
07/03/2014 5.7 5.73 5.61 5.68 3,921
07/02/2014 5.62 5.87 5.62 5.73 7,525
07/01/2014 5.7 5.8861 5.5501 5.78 21,090
06/30/2014 5.7299 5.7299 5.52 5.64 8,039
06/27/2014 5.64 5.708 5.5 5.64 9,897
06/26/2014 6.07 6.13 5.56 5.6003 13,907
06/25/2014 6.42 6.42 5.91 5.96 20,023
06/24/2014 5.85 6.67 5.85 6.49 76,168
06/23/2014 5.57 6.25 5.57 5.74 37,146
06/20/2014 5.55 5.55 5.2 5.54 29,881
06/19/2014 4.85 5.4 4.85 5.305 20,357
06/18/2014 4.84 4.94 4.82 4.9 4,881
06/17/2014 4.85 4.93 4.76 4.85 6,479
06/16/2014 4.91 5.1 4.8 4.84 25,147
06/13/2014 4.83 5 4.77 4.79 10,694
06/12/2014 5.07 5.1125 4.76 4.83 39,441
06/11/2014 5.16 6 4.8675 4.98 258,981
06/10/2014 5 5.1 4.93 5.06 14,605
06/09/2014 4.91 5.31 4.91 4.93 13,741
06/06/2014 5.01 5.4816 5.01 5.16 6,779
06/05/2014 4.78 5.1 4.78 4.93 16,561
06/04/2014 4.76 5 4.76 4.79 22,858
06/03/2014 5.1 5.144 4.5401 4.75 28,223
06/02/2014 5.04 5.215 5.04 5.08 15,771
05/30/2014 5.23 5.34 4.96 5.03 7,700
05/29/2014 5.28 5.28 5.12 5.2 8,579
05/28/2014 5.2 5.31 5.08 5.26 12,346
05/27/2014 5.4 5.4 5.15 5.2 21,560
05/23/2014 5.59 5.7 5.3 5.37 12,340
05/22/2014 5.49 5.64 5.25 5.4601 18,043
05/21/2014 5.3 5.7 5.1801 5.53 28,262
05/20/2014 5.41 5.81 5.3001 5.32 50,759
05/19/2014 5.51 5.77 5.47 5.53 17,320
05/16/2014 5.55 5.69 5.32 5.5 37,463
05/15/2014 5.6 5.66 5.51 5.54 29,841
05/14/2014 5.94 5.94 5.5 5.6 74,961
05/13/2014 5.81 6.24 5.81 5.87 74,112
05/12/2014 6.12 6.5 5.541 5.79 77,309
05/09/2014 6.2 6.409 5.42 6.12 53,467
05/08/2014 6.15 6.46 5.84 6.16 66,572
05/07/2014 6.33 6.65 6.22 6.31 176,495
05/06/2014 7.24 7.24 6.01 6.22 93,803
05/05/2014 7.3 7.41 7.2 7.25 72,990
05/02/2014 7.63 7.69 7.25 7.33 17,244
05/01/2014 7.27 7.72 7 7.64 22,093
04/30/2014 7.906 8.35 7.12 7.26 48,347
04/29/2014 7.61 7.6999 7.23 7.25 22,901
04/28/2014 7.85 8.64 7.52 7.64 35,052
04/25/2014 8.87 8.87 7.5 7.66 85,840
04/24/2014 10.18 10.2 9.7001 9.86 28,713
04/23/2014 9.64 10.3899 9.5 10.1 47,078
04/22/2014 9.5 9.7 9.43 9.55 21,314
04/21/2014 9.4 9.46 9.3 9.35 18,616
04/17/2014 9.43 9.5899 9.02 9.4 19,408
04/16/2014 8.71 9.5999 8.71 9.4 14,659
04/15/2014 8.6 8.79 8.4 8.72 13,715
04/14/2014 8.14 8.7699 8.14 8.61 14,119
04/11/2014 7.97 8.3 7.95 7.98 16,533
04/10/2014 7.9 8.05 7.81 7.91 7,516
04/09/2014 7.9 8.1775 7.9 8.08 14,380
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?