Historical Stock Prices

SRT 
$9.53
*  
0.22
2.36%
Get SRT Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading SRT now
Exchange: NYSE
Industry: Technology
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 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 9.55 9.55 9.33 9.53 303
01/22/2015 9.22 9.5 9.2 9.31 1,171
01/21/2015 9.43 9.4901 9.11 9.23 20,789
01/20/2015 9.62 9.7799 9.52 9.63 8,745
01/16/2015 9.87 9.87 9.7 9.7 1,793
01/15/2015 9.94 9.94 9.8 9.87 2,183
01/14/2015 9.7148 9.92 9.7148 9.92 5,166
01/13/2015 9.88 9.88 9.7 9.77 2,539
01/12/2015 9.9 10.12 9.87 9.9 23,875
01/09/2015 9.73 9.75 9.63 9.7 9,993
01/08/2015 9.68 9.68 9.57 9.63 950
01/07/2015 9.74 9.74 9.43 9.49 4,971
01/06/2015 9.44 9.75 9.31 9.6 6,423
01/05/2015 9.7 9.7001 9.31 9.31 11,939
01/02/2015 9.74 9.74 9.43 9.7 4,723
12/31/2014 9.68 9.75 9.5322 9.75 18,199
12/30/2014 9.3 9.73 9.29 9.66 18,377
12/29/2014 9.18 9.42 9.06 9.3 32,152
12/26/2014 9.08 9.22 9.02 9.1 2,205
12/24/2014 9.164 9.23 9.0101 9.0101 18,747
12/23/2014 9.07 9.24 9.05 9.23 3,371
12/22/2014 9.34 9.34 9.01 9.2 10,184
12/19/2014 9.13 9.46 9.12 9.18 4,388
12/18/2014 9.24 9.39 9.16 9.16 5,961
12/17/2014 9.5 9.5 9.3514 9.37 9,324
12/16/2014 9.5 9.59 9.346 9.5 8,868
12/15/2014 9.55 9.55 9.375 9.5 3,275
12/12/2014 9.72 9.72 9.4696 9.54 7,293
12/11/2014 9.56 9.64 9.511 9.59 10,325
12/10/2014 9.68 9.76 9.57 9.66 3,246
12/09/2014 9.63 9.85 9.63 9.75 7,620
12/08/2014 9.75 9.85 9.56 9.76 9,047
12/05/2014 9.71 9.75 9.5801 9.75 10,684
12/04/2014 9.31 9.74 9.29 9.61 23,835
12/03/2014 8.96 9.27 8.96 9.23 13,205
12/02/2014 8.68 9 8.68 8.93 21,130
12/01/2014 8.39 8.8302 8.39 8.72 9,291
11/28/2014 8.366 8.39 8.29 8.39 6,191
11/26/2014 8.33 8.39 8.32 8.35 20,693
11/25/2014 8.26 8.3699 8.26 8.29 2,586
11/24/2014 8.43 8.43 8.26 8.335 4,456
11/21/2014 8.3001 8.3001 8.25 8.3 1,000
11/20/2014 8.071 8.368 8.071 8.3 7,128
11/19/2014 7.84 8.11 7.84 8.07 33,435
11/18/2014 7.9 7.98 7.85 7.88 27,931
11/17/2014 7.7 7.96 7.59 7.9 28,835
11/14/2014 7.72 7.8428 7.72 7.8 59,096
11/13/2014 7.351 7.72 7.179 7.72 10,900
11/12/2014 7.5 7.6 7.5 7.57 8,169
11/11/2014 7.52 7.52 7.469 7.48 2,914
11/10/2014 7.52 7.53 7.495 7.53 926
11/07/2014 7.49 7.49 7.41 7.41 443
11/06/2014 7.41 7.41 7.35 7.35 6,661
11/05/2014 7.5 7.5001 7.43 7.5 3,635
11/04/2014 7.51 7.53 7.51 7.51 1,887
11/03/2014 7.52 7.53 7.52 7.52 2,828
10/31/2014 7.5 7.52 7.5 7.52 4,825
10/30/2014 7.52 7.53 7.5 7.52 6,583
10/29/2014 7.52 7.53 7.52 7.53 6,999
10/28/2014 7.504 7.54 7.5 7.51 4,389
10/27/2014 7.581 7.59 7.5201 7.5201 2,347
10/24/2014 7.5 7.54 7.5 7.52 3,842
10/23/2014 7.62 7.62 7.51 7.51 1,129
10/22/2014 7.63 7.63 7.63 7.63 196
10/21/2014 7.5 7.65 7.5 7.59 1,091
10/20/2014 7.59 7.6 7.5 7.5 2,542
10/17/2014 7.5 7.6 7.5 7.6 7,678
10/16/2014 7.5 7.54 7.5 7.52 5,563
10/15/2014 7.559 7.64 7.52 7.59 3,899
10/14/2014 7.5 7.58 7.5 7.57 3,591
10/13/2014 7.5 7.56 7.5 7.54 16,112
10/10/2014 7.51 7.7 7.5 7.61 12,606
10/09/2014 7.62 7.64 7.55 7.6 4,215
10/08/2014 7.6 7.62 7.6 7.62 6,415
10/07/2014 7.712 7.725 7.7 7.71 4,281
10/06/2014 7.6544 7.72 7.6544 7.68 762
10/03/2014 7.74 7.78 7.55 7.66 24,735
10/02/2014 7.6 7.74 7.6 7.67 5,425
10/01/2014 7.76 7.76 7.65 7.65 2,871
09/30/2014 7.6 7.75 7.6 7.75 5,272
09/29/2014 7.72 7.72 7.62 7.62 1,488
09/26/2014 7.62 7.72 7.6 7.71 10,563
09/25/2014 7.65 7.69 7.58 7.64 16,635
09/24/2014 7.637 7.75 7.62 7.71 2,605
09/23/2014 7.724 7.75 7.71 7.71 4,264
09/22/2014 7.72 7.75 7.71 7.75 7,646
09/19/2014 7.63 7.85 7.63 7.69 25,871
09/18/2014 7.58 7.73 7.58 7.66 13,939
09/17/2014 7.573 7.69 7.573 7.67 6,510
09/16/2014 7.69 7.7 7.65 7.69 6,957
09/15/2014 7.54 7.7 7.54 7.63 25,683
09/12/2014 7.522 7.6 7.51 7.6 15,075
09/11/2014 7.4 7.6 7.4 7.54 24,442
09/10/2014 7.34 7.5 7.34 7.47 7,039
09/09/2014 7.4 7.5 7.33 7.44 40,456
09/08/2014 7.3 7.42 7.28 7.42 10,222
09/05/2014 7.37 7.41 7.33 7.4 5,970
09/04/2014 7.12 7.384 7.12 7.34 43,769
09/03/2014 7.18 7.2 7.135 7.17 15,330
09/02/2014 7.197 7.26 7.04 7.15 9,176
08/29/2014 7.15 7.3 7.12 7.25 26,504
08/28/2014 7.2 7.24 7.137 7.15 3,302
08/27/2014 7.11 7.15 7.0862 7.15 3,975
08/26/2014 7.18 7.18 7.08 7.15 5,982
08/25/2014 7.2 7.21 7.13 7.19 17,606
08/22/2014 7.08 7.17 7.06 7.11 6,322
08/21/2014 7.1 7.1868 7.1 7.16 11,621
08/20/2014 7.13 7.13 7.075 7.09 890
08/19/2014 7 7.25 7 7.21 10,072
08/18/2014 6.98 7.08 6.96 7.01 5,657
08/15/2014 7.01 7.15 6.79 7.08 17,374
08/14/2014 6.86 6.95 6.8 6.8 6,847
08/13/2014 6.76 7.02 6.51 6.98 31,764
08/12/2014 7.17 7.41 7.1 7.12 50,816
08/11/2014 7.34 7.43 7.315 7.36 23,604
08/08/2014 7.41 7.43 7.19 7.34 10,285
08/07/2014 7.16 7.246 7.065 7.23 44,321
08/06/2014 7.24 7.25 7.19 7.2 1,667
08/05/2014 7.03 7.25 7.03 7.25 19,535
08/04/2014 7.13 7.25 7.08 7.25 16,719
08/01/2014 7.1 7.22 7.02 7.07 24,155
07/31/2014 7.05 7.23 6.96 7.11 7,561
07/30/2014 7.02 7.24 7.01 7.13 4,550
07/29/2014 7.19 7.19 7.01 7.09 17,432
07/28/2014 7.17 7.17 7.07 7.1 6,394
07/25/2014 7.2399 7.2588 7.1696 7.18 11,226
07/24/2014 7.27 7.3 7.24 7.24 19,036
07/23/2014 7.261 7.3 7.18 7.25 5,394
07/22/2014 7.25 7.34 7.199 7.29 2,273
07/21/2014 7.26 7.41 7.15 7.28 14,640
07/18/2014 7.26 7.36 7.25 7.32 15,010
07/17/2014 7.4 7.4 7.12 7.26 31,275
07/16/2014 7.515 7.65 7.25 7.37 40,702
07/15/2014 7.5 7.59 7.35 7.41 30,235
07/14/2014 7.59 7.65 7.4 7.5 13,142
07/11/2014 7.5 7.5 7.36 7.39 24,355
07/10/2014 7.3 7.7 7.28 7.43 60,365
07/09/2014 7.45 7.62 7.29 7.59 56,054
07/08/2014 7.44 7.7 7.26 7.4 28,515
07/07/2014 7.67 7.7 7.41 7.52 40,706
07/03/2014 7.55 7.57 7.52 7.52 1,000
07/02/2014 7.39 7.54 7.37 7.53 3,623
07/01/2014 7.68 7.7 7.31 7.52 54,373
06/30/2014 7.83 7.83 7.6739 7.72 9,741
06/27/2014 7.5 7.78 7.5 7.78 22,674
06/26/2014 7.49 7.49 7.4 7.49 25,048
06/25/2014 7.4 7.52 7.3 7.41 8,203
06/24/2014 7.41 7.445 7.38 7.38 19,359
06/23/2014 7.0301 7.47 7.0301 7.38 18,905
06/20/2014 7.5 7.54 7.5 7.51 11,110
06/19/2014 7.36 7.5782 7.35 7.5 15,310
06/18/2014 7.26 7.36 7.26 7.3499 1,919
06/17/2014 7.13 7.26 7.095 7.25 8,226
06/16/2014 7.08 7.09 7.05 7.05 3,025
06/13/2014 7.19 7.31 7.07 7.22 786
06/12/2014 7.03 7.19 7.01 7.13 2,564
06/11/2014 7.29 7.34 7.13 7.22 3,435
06/10/2014 7.33 7.34 7.27 7.27 939
06/09/2014 7.06 7.33 7.05 7.26 4,755
06/06/2014 7.27 7.32 7.27 7.28 2,764
06/05/2014 7.04 7.42 7.04 7.26 12,704
06/04/2014 7.19 7.19 7.05 7.05 4,268
06/03/2014 7.05 7.15 7.05 7.05 10,175
06/02/2014 7.2 7.2 7.09 7.09 3,385
05/30/2014 7.09 7.2 7.05 7.2 8,310
05/29/2014 7.09 7.15 7.05 7.14 20,543
05/28/2014 7.07 7.1 6.94 7.09 17,297
05/27/2014 7.05 7.14 6.98 7.13 25,408
05/23/2014 6.99 7.05 6.95 7.03 46,223
05/22/2014 6.98 7.05 6.85 7.01 13,441
05/21/2014 7 7.05 6.99 7 14,837
05/20/2014 7 7.06 6.88 7.06 31,501
05/19/2014 7 7.01 6.92 7.01 13,012
05/16/2014 6.96 7.06 6.76 6.96 11,310
05/15/2014 6.868 7.09 6.83 6.89 6,029
05/14/2014 7.04 7.15 6.94 7.04 12,973
05/13/2014 7.08 7.23 6.86 7.03 19,750
05/12/2014 7.06 7.2 7.02 7.04 33,945
05/09/2014 7.34 7.47 7.0101 7.12 32,309
05/08/2014 7.25 7.31 7.04 7.3 23,113
05/07/2014 7.44 7.44 7.29 7.34 16,701
05/06/2014 7.08 7.44 7.02 7.44 17,943
05/05/2014 7.11 7.48 7.11 7.32 19,507
05/02/2014 7.04 7.24 6.9 7.2 17,218
05/01/2014 7.11 7.2648 6.95 6.96 104,875
04/30/2014 7.05 7.11 6.88 6.95 72,326
04/29/2014 7.02 7.1 7.01 7.09 8,159
04/28/2014 7.01 7.15 7.01 7.08 3,235
04/25/2014 7 7.09 7 7.03 14,071
04/24/2014 6.99 7.14 6.93 7.125 113,303
04/23/2014 7.05 7.05 6.94 6.97 3,862
04/22/2014 7.03 7.07 6.94 7 56,963
04/21/2014 6.84 7.07 6.82 6.99 120,540
04/17/2014 6.82 6.89 6.82 6.82 1,100
04/16/2014 6.8 6.9 6.78 6.89 11,103
04/15/2014 6.8 6.8 6.69 6.78 1,878
04/14/2014 6.76 6.79 6.65 6.75 3,804
04/11/2014 6.73 6.88 6.71 6.79 6,112
04/10/2014 6.9 6.9 6.75 6.81 10,428
04/09/2014 6.71 6.87 6.7001 6.87 11,591
04/08/2014 6.75 6.89 6.741 6.85 7,254
04/07/2014 6.86 6.93 6.7496 6.9 26,767
04/04/2014 6.95 6.95 6.84 6.9 20,030
04/03/2014 6.87 6.9 6.73 6.9 31,219
04/02/2014 6.9 6.92 6.825 6.9 38,526
04/01/2014 6.8488 6.95 6.8404 6.88 7,426
03/31/2014 6.95 6.99 6.83 6.85 6,160
03/28/2014 6.88 6.9 6.6504 6.9 46,391
03/27/2014 6.77 6.97 6.75 6.83 7,392
03/26/2014 6.73 6.85 6.64 6.76 9,952
03/25/2014 6.8 6.85 6.68 6.76 14,136
03/24/2014 6.86 6.86 6.77 6.8 13,399
03/21/2014 6.99 6.99 6.75 6.91 7,398
03/20/2014 6.867 6.96 6.68 6.95 11,415
03/19/2014 6.76 6.85 6.67 6.85 76,415
03/18/2014 6.847 6.85 6.74 6.8 3,532
03/17/2014 6.815 6.819 6.75 6.8 25,493
03/14/2014 6.8 6.96 6.7 6.93 13,309
03/13/2014 6.8801 6.8801 6.6 6.8 33,669
03/12/2014 7 7 6.78 6.78 3,408
03/11/2014 7 7.03 6.83 6.96 47,962
03/10/2014 7.01 7.05 7 7 12,009
03/07/2014 7.015 7.02 7 7 9,059
03/06/2014 7.06 7.06 6.97 7 12,847
03/05/2014 7 7.04 6.98 7 74,121
03/04/2014 6.94 7.07 6.88 7 18,582
03/03/2014 6.771 6.97 6.771 6.97 19,570
02/28/2014 6.88 6.98 6.77 6.95 19,803
02/27/2014 6.89 7 6.873 6.95 16,628
02/26/2014 6.97 7.025 6.86 7 30,352
02/25/2014 7.04 7.04 6.01 6.97 141,381
02/24/2014 7 7.15 7 7.07 30,566
02/21/2014 7.06 7.1182 6.9 7.02 15,016
02/20/2014 6.96 7.05 6.87 6.92 61,256
02/19/2014 6.82 6.88 6.715 6.83 3,269
02/18/2014 6.98 6.98 6.92 6.96 1,698
02/14/2014 6.8 7.01 6.799 6.95 19,980
02/13/2014 6.64 6.77 6.6396 6.75 119,681
02/12/2014 6.5 6.67 6.5 6.64 3,605
02/11/2014 6.4 6.5 6.35 6.43 4,742
02/10/2014 6.47 6.6557 6.4299 6.46 6,348
02/07/2014 6.51 6.62 6.33 6.38 16,355
02/06/2014 6.73 6.74 6.54 6.54 10,962
02/05/2014 6.64 6.65 6.5 6.51 5,697
02/04/2014 6.42 6.64 6.15 6.34 15,085
02/03/2014 6.42 6.44 6.25 6.35 9,892
01/31/2014 6.25 6.4392 6.2 6.37 6,063
01/30/2014 6.5 6.59 6.31 6.4 4,414
01/29/2014 6.67 6.71 6.31 6.4 11,250
01/28/2014 6.4801 6.78 6.4801 6.65 4,167
01/27/2014 6.41 6.51 6.0401 6.42 22,946
01/24/2014 6.57 6.57 6.42 6.43 27,752
01/23/2014 6.77 6.77 6.54 6.73 2,163
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?