Historical Stock Prices

ST 
$52.55
*  
0.32
0.61%
Get ST Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading ST now
Exchange: NYSE
Industry: Capital Goods
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: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 52.39 52.56 51.71 52.55 1,494,496
12/18/2014 51.89 52.25 51.63 52.23 689,075
12/17/2014 50.44 51.12 50 51 925,872
12/16/2014 50.86 51.36 50.38 50.38 1,117,566
12/15/2014 51.44 51.74 50.64 50.97 840,667
12/12/2014 51.69 51.9 51.15 51.16 989,042
12/11/2014 52.28 52.5 51.93 52.02 886,793
12/10/2014 52.9 53.34 51.94 52.1 2,922,742
12/09/2014 51.43 52.99 51.39 52.99 1,978,490
12/08/2014 51.92 52.29 51.745 51.99 1,389,461
12/05/2014 51.82 52.125 51.6175 52.12 786,099
12/04/2014 51.66 51.93 51.42 51.72 1,012,463
12/03/2014 50.18 51.69 50.06 51.64 1,005,379
12/02/2014 49.65 50.238 49.65 50.15 614,587
12/01/2014 49.24 49.68 49 49.61 1,170,882
11/28/2014 49.97 49.97 49.45 49.57 257,163
11/26/2014 50.18 50.21 49.69 49.95 1,012,114
11/25/2014 49.98 50.15 49.76 50.05 863,888
11/24/2014 49.71 49.87 49.315 49.83 860,996
11/21/2014 49.1 49.905 48.97 49.65 1,517,895
11/20/2014 47.81 48.55 47.81 48.52 712,921
11/19/2014 47.96 48.3 47.64 47.99 1,114,035
11/18/2014 47.8 48 47.71 47.9 1,720,565
11/17/2014 47.87 48.05 47.66 47.7 821,534
11/14/2014 48.07 48.19 47.73 47.95 1,114,937
11/13/2014 48.82 49 48.1 48.27 809,252
11/12/2014 49.02 49.07 48.58 48.83 705,518
11/11/2014 49.31 49.66 49.05 49.13 1,472,389
11/10/2014 48.71 49.27 48.525 49.27 1,244,157
11/07/2014 48.65 48.81 48.29 48.81 951,609
11/06/2014 48.27 48.67 48.13 48.65 768,764
11/05/2014 48.38 48.39 47.55 48.16 1,961,701
11/04/2014 48.13 48.27 47.41 47.79 731,166
11/03/2014 48.87 49.16 48.07 48.29 1,061,049
10/31/2014 48.32 49.27 47.99 48.81 1,802,032
10/30/2014 46.98 47.6 46.86 47.59 1,246,822
10/29/2014 48.43 48.43 46.69 47.19 2,080,511
10/28/2014 46.5 48.02 46.32 48.01 2,583,012
10/27/2014 46.3 46.47 45.54 45.97 1,865,675
10/24/2014 45.79 46.36 45.48 46.33 741,785
10/23/2014 45.7 46.01 45.28 45.82 742,365
10/22/2014 45.79 45.92 45.15 45.17 1,375,326
10/21/2014 44.09 45.62 44.07 45.57 1,575,772
10/20/2014 43.8 44.12 43.61 43.99 1,127,817
10/17/2014 43.8 44.24 43.3 43.71 2,091,711
10/16/2014 41.87 43.53 41.87 43.2 2,264,482
10/15/2014 43.09 43.32 41.565 43.21 2,509,297
10/14/2014 42.05 43.62 41.75 42.87 1,619,909
10/13/2014 42.7 43.22 41.56 41.67 3,062,740
10/10/2014 42.97 43.11 42.21 42.63 4,586,366
10/09/2014 44.88 45.02 43.5 43.72 1,596,906
10/08/2014 44.01 44.9 43.62 44.83 2,002,839
10/07/2014 44.85 44.89 43.87 44.08 1,549,008
10/06/2014 45.25 45.74 45.06 45.09 1,158,912
10/03/2014 44.95 45.22 44.84 45.11 887,836
10/02/2014 44.55 44.68 44.19 44.59 1,891,952
10/01/2014 44.37 44.8 43.93 44.5 2,408,616
09/30/2014 45.86 45.86 44.395 44.53 4,358,183
09/29/2014 46.08 46.25 45.92 45.96 2,165,785
09/26/2014 46.3 46.52 46.25 46.43 886,429
09/25/2014 46.48 46.57 46.06 46.14 2,163,630
09/24/2014 45.96 46.64 45.93 46.61 1,005,020
09/23/2014 46.15 46.26 45.855 45.86 2,287,897
09/22/2014 46.45 46.52 46.16 46.41 3,198,392
09/19/2014 46.63 46.72 46.05 46.49 2,481,808
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?