SSYS

Stratasys, Ltd. Historical Stock Prices

$36
*  
0.63
1.78%
Get SSYS Alerts
*Delayed - data as of Jun. 3, 2015 9:59 ET  -  Find a broker to begin trading SSYS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SSYS Real Time
 
 
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: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:59  35.42  36.14  35.41  36 67,999
06/02/2015 35.15 35.99 35.1 35.37 1,061,905
06/01/2015 35.63 35.97 34.83 35.32 1,147,949
05/29/2015 36.49 36.6436 35.52 35.56 971,077
05/28/2015 35.96 36.72 35.33 36.42 1,096,281
05/27/2015 35.87 36.56 35.363 35.83 1,080,046
05/26/2015 36.19 36.73 35.53 35.8 826,615
05/22/2015 37.35 37.6588 36.24 36.25 1,148,971
05/21/2015 36.33 38.1 36.0001 37.31 1,966,748
05/20/2015 35.69 36.05 34.93 34.97 929,953
05/19/2015 35.5 36.7 35.3764 35.68 2,251,483
05/18/2015 34.72 35.3243 34.08 35.26 1,300,442
05/15/2015 34.71 34.84 33.85 34.78 1,478,067
05/14/2015 35.19 35.54 34.52 34.66 1,127,146
05/13/2015 35.14 35.45 34.82 35.07 1,155,785
05/12/2015 35.91 35.969 34.66 34.88 1,997,605
05/11/2015 36.39 36.59 35.34 35.54 2,177,331
05/08/2015 35.3 35.6 34.775 35.33 2,384,242
05/07/2015 36.18 36.5508 34.83 34.97 3,065,266
05/06/2015 37.07 37.25 36.02 36.29 1,429,930
05/05/2015 38 38.15 36.8 36.95 1,311,506
05/04/2015 36.9 38.299 36.89 37.71 1,805,355
05/01/2015 37.87 37.89 36.66 36.71 2,288,551
04/30/2015 39.75 40.73 36.78 37.45 5,857,040
04/29/2015 41.21 43.2 39.75 39.93 11,396,940
04/28/2015 49.02 51.66 48.39 51.3 1,796,028
04/27/2015 50.42 51.205 49.12 49.23 1,831,377
04/24/2015 52.25 53.57 50.7 51.275 2,303,722
04/23/2015 53.81 54.72 53.43 54.57 1,017,962
04/22/2015 53.66 54.1 52.59 53.6 770,572
04/21/2015 56.36 56.85 53.06 53.43 1,803,939
04/20/2015 55.74 56.83 55.4 56.37 847,260
04/17/2015 57.5 57.57 54.67 55.59 1,328,631
04/16/2015 61.4 62.58 57.93 58 1,489,020
04/15/2015 58.03 61.79 57.815 61.43 1,691,366
04/14/2015 56.6 58.3 55.82 58.06 764,831
04/13/2015 57 57.8 56.91 56.96 603,653
04/10/2015 56.86 57.37 56.21 57.06 582,108
04/09/2015 56.47 57.17 55.8 56.78 644,389
04/08/2015 54.45 56.95 54.45 56.645 697,600
04/07/2015 53.38 55.7733 53.38 54.63 859,995
04/06/2015 52.34 53.89 51.86 53.38 1,401,355
04/02/2015 53.23 54.14 52.37 52.89 1,099,077
04/01/2015 52.43 53.77 52.18 53.2 1,310,889
03/31/2015 53.2 53.35 51.5 52.78 1,747,221
03/30/2015 54.72 54.9003 52.84 53.66 1,490,455
03/27/2015 57.25 57.41 54.39 54.72 1,572,660
03/26/2015 58.04 58.4 56.895 57.38 701,707
03/25/2015 59.58 60.1 58.03 58.24 965,725
03/24/2015 59.33 60.41 59.07 59.87 557,937
03/23/2015 58.49 59.912 58 59.33 535,958
03/20/2015 58.61 59.01 57.92 58.89 637,687
03/19/2015 59.07 59.15 57.73 58.385 581,388
03/18/2015 57.17 60.912 56.69 59.25 1,473,851
03/17/2015 57.44 58.1999 57.37 57.61 643,568
03/16/2015 57.77 58.11 56.55 57.95 776,228
03/13/2015 58.86 59.39 57.64 57.79 881,944
03/12/2015 60.7 60.85 58.297 59.41 1,190,665
03/11/2015 59.54 61.82 58.9 61.09 836,219
03/10/2015 60.61 61.35 59.65 60.12 672,709
03/09/2015 62.01 63.31 60.45 61.405 700,278
03/06/2015 63.92 64.19 61.96 62.34 853,839
03/05/2015 62.15 64.96 61.8 64.31 1,115,641
03/04/2015 61.46 62.09 59.58 61.87 1,348,650
03/03/2015 62.59 63.39 61.75 61.765 945,086
03/02/2015 64.76 65.23 62.45 62.895 1,477,403
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?