Historical Stock Prices

SR 
$3.07
*  
unch
unch
Get SR Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 3.221 3.221 3 3.07 37,885
12/18/2014 3.18 3.38 3.055 3.07 32,233
12/17/2014 3.35 3.51 3.27 3.31 11,002
12/16/2014 3.3 3.35 3.2201 3.2824 18,332
12/15/2014 3.17 3.35 2.87 3.3 53,899
12/12/2014 3.21 3.2899 3.11 3.1692 8,165
12/11/2014 3.16 3.23 3.01 3.14 7,524
12/10/2014 3.09 3.22 3.088 3.17 3,627
12/09/2014 3.35 3.35 3.046 3.24 14,564
12/08/2014 3.77 3.85 3.31 3.37 15,344
12/05/2014 4.06 4.1 3.62 3.81 119,921
12/04/2014 4.06 4.07 3.9 3.99 12,558
12/03/2014 4.16 4.16 3.86 3.98 15,766
12/02/2014 4.13 4.44 4.081 4.15 19,098
12/01/2014 4.11 4.15 4 4.13 10,470
11/28/2014 4.23 4.3 4.1 4.13 2,601
11/26/2014 4.3 4.3 4.181 4.181 3,550
11/25/2014 4.27 4.36 4.2134 4.3 4,527
11/24/2014 4.38 4.4 4.17 4.33 10,182
11/21/2014 4.39 4.4498 4.04 4.2458 48,589
11/20/2014 4.38 4.51 4.3401 4.36 34,562
11/19/2014 4.48 4.48 4.38 4.38 28,361
11/18/2014 4.3 4.51 4.3 4.47 6,365
11/17/2014 4.53 4.57 4.31 4.38 13,510
11/14/2014 4.65 4.65 4.45 4.5 22,343
11/13/2014 4.54 4.77 4.54 4.56 10,274
11/12/2014 4.7 4.77 4.68 4.72 1,535
11/11/2014 4.84 4.84 4.69 4.7 4,823
11/10/2014 4.8 4.99 4.76 4.79 13,150
11/07/2014 5 5.2019 4.76 4.875 10,309
11/06/2014 5.28 5.44 4.89 4.89 27,757
11/05/2014 5.1 5.22 5.01 5.05 12,836
11/04/2014 5.11 5.14 5.11 5.14 871
11/03/2014 5.039 5.197 5.03 5.07 4,919
10/31/2014 5.12 5.21 5.01 5.14 9,636
10/30/2014 5.22 5.51 5.01 5.09 6,194
10/29/2014 5.26 5.44 5.26 5.44 322
10/28/2014 5.41 5.49 5.1907 5.38 2,250
10/27/2014 5.8 5.8 5.27 5.38 8,667
10/24/2014 5.9499 5.95 5.51 5.7 8,938
10/23/2014 5.52 6 5.52 5.9843 10,920
10/22/2014 5.99 5.99 5.57 5.59 6,577
10/21/2014 5.53 6 5.53 5.77 16,784
10/20/2014 5.31 5.74 5.31 5.54 5,886
10/17/2014 5.72 6.2 5.16 5.2 11,091
10/16/2014 5 5.57 5 5.55 4,488
10/15/2014 5 5.4 5 5.0132 6,759
10/14/2014 5.3 5.31 5 5.01 4,900
10/13/2014 5.0999 5.25 5.01 5.05 3,439
10/10/2014 5.0101 5.0899 5.01 5.0899 1,548
10/09/2014 4.92 5.1921 4.87 5.01 4,916
10/08/2014 4.96 5.25 4.96 5.25 4,350
10/07/2014 5.02 5.03 4.82 4.9 11,027
10/06/2014 5.01 5.04 5 5.02 6,166
10/03/2014 5.27 5.27 5.13 5.13 2,354
10/02/2014 5.05 5.05 5 5.05 1,950
10/01/2014 5.15 5.15 5 5.05 6,470
09/30/2014 5.0899 5.2099 5.05 5.13 6,458
09/29/2014 5.22 5.22 5.01 5.01 1,607
09/26/2014 5.02 5.1725 5.02 5.1 573
09/25/2014 5.03 5.18 5.0207 5.1 4,436
09/24/2014 5.14 5.1799 5 5.07 2,304
09/23/2014 5.18 5.2699 5.01 5.12 9,355
09/22/2014 5.19 5.44 5.17 5.29 2,578
09/19/2014 5.442 5.46 5.01 5.27 13,391
09/18/2014 5.35 5.46 5.16 5.16 8,125
09/17/2014 5.2 5.36 5.2 5.26 10,385
09/16/2014 5.6886 5.6886 5.14 5.14 7,554
09/15/2014 5.55 5.7 5.33 5.46 9,908
09/12/2014 5.75 5.7799 5.5 5.51 11,468
09/11/2014 5.91 5.9999 5.66 5.66 15,853
09/10/2014 5.9 6 5.74 5.85 8,224
09/09/2014 5.95 5.95 5.66 5.835 14,076
09/08/2014 5.8 6 5.65 5.9 7,292
09/05/2014 6.16 6.16 5.79 5.875 13,021
09/04/2014 5.86 6.25 5.86 6.21 19,612
09/03/2014 5.85 6.04 5.85 5.9 4,160
09/02/2014 6 6.1 5.8605 6.05 19,429
08/29/2014 5.9 5.9 5.9 5.9 00
08/28/2014 5.75 5.99 5.75 5.9 6,245
08/27/2014 5.7 5.91 5.7 5.88 4,989
08/26/2014 5.72 5.78 5.651 5.74 4,690
08/25/2014 5.7 5.8 5.7 5.79 6,310
08/22/2014 5.75 5.79 5.685 5.73 7,385
08/21/2014 5.795 5.81 5.7 5.74 7,072
08/20/2014 5.85 5.85 5.75 5.77 7,818
08/19/2014 5.8 5.9 5.75 5.88 3,294
08/18/2014 5.9 5.9448 5.895 5.9186 6,267
08/15/2014 5.4701 5.87 5.4701 5.87 5,180
08/14/2014 5.95 5.95 5.6001 5.83 13,536
08/13/2014 6.3 6.3 5.93 6.06 6,996
08/12/2014 5.85 6 5.811 5.965 10,135
08/11/2014 5.48 6.072 5.32 5.82 49,050
08/08/2014 5.33 5.48 5.33 5.48 2,325
08/07/2014 5.36 5.36 5.225 5.27 3,041
08/06/2014 5.31 5.37 5.31 5.37 785
08/05/2014 5.01 5.468 5.01 5.4 9,728
08/04/2014 5.651 5.7599 5.37 5.44 5,983
08/01/2014 5.97 5.97 5.35 5.4 8,543
07/31/2014 5.89 5.98 5.32 5.45 7,172
07/30/2014 5.48 6 5.34 5.89 29,862
07/29/2014 5 5.24 5 5.24 6,575
07/28/2014 5.715 5.72 5 5 15,492
07/25/2014 5.86 5.92 5.45 5.6 14,460
07/24/2014 5.84 5.88 5.5199 5.7 14,476
07/23/2014 5.845 5.845 5.6 5.68 12,195
07/22/2014 5.64 5.9036 5.6 5.73 10,807
07/21/2014 5.44 5.7 5.16 5.7 9,378
07/18/2014 5.2901 5.425 5.2835 5.41 3,222
07/17/2014 5.68 5.71 5.45 5.51 10,118
07/16/2014 5.7 5.75 5.43 5.65 9,934
07/15/2014 5.46 5.73 5.46 5.72 10,335
07/14/2014 5.19 5.37 5 5.24 22,291
07/11/2014 5.18 5.47 5.17 5.17 3,348
07/10/2014 5.2 5.294 5.13 5.25 8,604
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
04/08/2014 7.77 8.27 7.67 8.16 15,472
04/07/2014 7.55 7.919 7.55 7.84 30,385
04/04/2014 8 8.01 7.61 7.63 16,347
04/03/2014 8.25 8.25 7.77 7.97 17,301
04/02/2014 8.07 8.29 8.07 8.22 4,416
04/01/2014 8.01 8.3 8.01 8.13 15,189
03/31/2014 8.12 8.12 7.8 8.07 23,172
03/28/2014 8.09 8.19 8.016 8.15 14,154
03/27/2014 8 8.09 7.89 8.06 6,707
03/26/2014 7.93 8.3 7.845 7.9 20,410
03/25/2014 8.5 8.53 8.06 8.06 18,795
03/24/2014 8.6 8.61 8.11 8.45 22,870
03/21/2014 8.46 8.88 8.46 8.53 36,799
03/20/2014 8.94 9.1 8.7 8.82 13,891
03/19/2014 9.29 9.345 8.28 8.84 31,950
03/18/2014 9.58 9.98 9.2601 9.4 31,593
03/17/2014 10.02 10.02 9.62 9.63 11,186
03/14/2014 10.48 10.48 9.78 10.01 8,498
03/13/2014 10.7 10.75 10.47 10.49 10,447
03/12/2014 10.74 10.88 10.54 10.7 7,489
03/11/2014 10.8 10.8 10.54 10.79 8,130
03/10/2014 9.88 10.9 9.86 10.85 15,516
03/07/2014 10.43 10.43 9.5101 9.86 31,112
03/06/2014 11.06 11.09 10.59 10.59 16,581
03/05/2014 11.69 11.69 10.9999 11.07 18,830
03/04/2014 11.24 11.69 11.18 11.63 20,993
03/03/2014 10.91 11.699 10.89 11.19 39,315
02/28/2014 10.54 11.95 10.54 10.96 58,685
02/27/2014 10.19 10.5 10.05 10.46 12,822
02/26/2014 10.11 10.55 9.8 10.3 38,366
02/25/2014 9.56 10.5 9.56 10.15 48,583
02/24/2014 8.8 9.738 8.77 9.59 81,051
02/21/2014 9.05 11.54 8.39 8.39 229,248
02/20/2014 7.92 7.92 7.6 7.6 20,187
02/19/2014 7.23 8 7.23 7.76 29,852
02/18/2014 6.93 7.29 6.64 7.17 15,505
02/14/2014 6.62 6.88 6.62 6.88 6,196
02/13/2014 6.7 6.88 6.63 6.64 7,221
02/12/2014 6.98 7.2 6.68 6.81 13,193
02/11/2014 6.97 7.19 6.82 6.9 5,174
02/10/2014 6.44 7.12 6.39 6.97 7,634
02/07/2014 6.43 6.62 6.42 6.5 5,773
02/06/2014 6.3 6.93 6.2836 6.43 33,519
02/05/2014 6.78 6.78 6.29 6.64 28,437
02/04/2014 7.21 7.26 6.62 6.77 5,411
02/03/2014 6.42 7.13 6.28 6.959 16,401
01/31/2014 7.3 7.427 7.01 7.01 19,916
01/30/2014 7.43 7.6997 7.3 7.37 5,741
01/29/2014 6.85 7.4 6.85 7.35 18,596
01/28/2014 6.71 7 6.61 6.76 6,964
01/27/2014 6.82 6.82 6.65 6.7 11,962
01/24/2014 7.43 7.4999 6.88 6.926 13,334
01/23/2014 6.91 7.6 6.7656 7.41 18,721
01/22/2014 7.52 7.52 6.77 6.93 42,114
01/21/2014 7.52 7.86 7.5 7.5 8,502
01/17/2014 7.71 7.71 7.5 7.56 3,180
01/16/2014 7.59 7.74 7.51 7.74 11,260
01/15/2014 7.44 7.87 7.25 7.68 11,910
01/14/2014 7.25 7.4712 7.2101 7.44 6,284
01/13/2014 7.87 7.88 7.06 7.32 26,196
01/10/2014 7.55 7.95 7.5101 7.86 12,165
01/09/2014 7.4 7.77 7.4 7.63 23,642
01/08/2014 6.98 7.25 6.8924 7.24 12,062
01/07/2014 7.1 7.1 6.6 6.99 29,208
01/06/2014 6.96 7.04 6.7122 7.04 9,907
01/03/2014 7.13 7.13 6.71 7.05 20,164
01/02/2014 6.76 7.13 6.7 7.02 19,474
12/31/2013 6.84 6.9 6.742 6.88 28,313
12/30/2013 6.97 7.12 6.71 6.83 46,220
12/27/2013 6.81 6.8937 6.77 6.8937 3,105
12/26/2013 6.95 6.95 6.8 6.8 6,319
12/24/2013 6.91 7.39 6.91 6.93 15,898
12/23/2013 6.76 7.08 6.71 6.92 4,606
12/20/2013 6.75 6.89 6.7 6.82 13,515
12/19/2013 6.94 7 6.74 6.75 10,282
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?