Standard Register Company (The) Historical Stock Prices

SR 
$5.54
*  
0.34
6.54%
Get SR Alerts
*Delayed - data as of Oct. 20, 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: 1 Year, From 17-OCT-2013 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  5.72  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
12/18/2013 6.86 7 6.649 6.96 13,391
12/17/2013 6.4 6.92 6.196 6.91 50,970
12/16/2013 6.56 6.69 6.3 6.45 36,688
12/13/2013 6.72 6.72 6.4 6.42 11,262
12/12/2013 6.53 6.62 6.29 6.59 14,666
12/11/2013 6.46 6.6 6.2 6.6 29,641
12/10/2013 6.82 6.83 6.503 6.8 9,576
12/09/2013 6.54 6.84 6.46 6.84 8,928
12/06/2013 6.68 6.68 6.3701 6.59 15,840
12/05/2013 6.45 6.57 6.45 6.5 13,896
12/04/2013 6.53 6.7899 6.5 6.6 15,592
12/03/2013 6.3 6.39 6.2501 6.39 11,997
12/02/2013 6.39 6.44 6.25 6.42 31,168
11/29/2013 6.57 6.58 6.27 6.29 8,739
11/27/2013 6.61 6.65 6.4186 6.56 8,700
11/26/2013 6.56 6.56 6.3601 6.4 9,400
11/25/2013 6.9 7.07 6.4 6.48 24,992
11/22/2013 6.42 7.015 6.326 6.82 21,172
11/21/2013 6.33 6.37 6.14 6.37 15,108
11/20/2013 6.95 6.95 6.23 6.25 22,894
11/19/2013 7.05 7.05 6.83 6.86 11,530
11/18/2013 7.25 7.25 6.98 7.03 7,900
11/15/2013 6.93 7.11 6.7 7.09 20,179
11/14/2013 6.85 7.07 6.66 6.78 36,836
11/13/2013 7.26 7.32 6.76 6.79 14,160
11/12/2013 6.6 7.56 6.46 7.22 53,641
11/11/2013 6.37 6.85 6.2 6.68 48,098
11/08/2013 7.07 7.07 6.36 6.43 27,440
11/07/2013 7.03 7.11 6.55 7.11 27,421
11/06/2013 7.45 7.45 6.8 6.9 41,567
11/05/2013 7.9 7.9 7.29 7.32 51,997
11/04/2013 8.36 8.36 7.88 7.91 118,494
11/01/2013 8.44 8.44 8.02 8.13 16,334
10/31/2013 8.32 8.5 8.04 8.5 59,340
10/30/2013 8.64 8.7899 8.2501 8.32 61,461
10/29/2013 9.04 9.04 8.67 8.85 50,033
10/28/2013 9.45 9.45 9.03 9.08 71,096
10/25/2013 12.97 12.97 8.931 9.39 520,234
10/24/2013 12.03 13.2706 12.03 13.21 45,418
10/23/2013 13.5 14.73 11.55 11.91 181,731
10/22/2013 11.2 12.9 11.11 12.87 96,658
10/21/2013 10.82 11.05 10.82 11.03 19,879
10/18/2013 10.56 10.92 10.34 10.85 50,090
10/17/2013 10.31 10.51 10.31 10.51 8,080
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?