Historical Stock Prices

ST 
$37.67
*  
0.30
0.79%
Get ST Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 37.85 38 37.14 37.67 1,703,163
04/28/2016 38.82 38.86 37.89 37.97 2,270,296
04/27/2016 39.14 39.89 38.68 39.05 2,738,740
04/26/2016 38.47 39.3999 38 39.33 5,528,370
04/25/2016 38.01 38.39 37.54 37.82 2,251,291
04/22/2016 38.14 38.41 37.64 38.22 1,505,737
04/21/2016 38.34 38.58 38.09 38.29 1,036,354
04/20/2016 38.25 38.56 37.825 38.38 1,833,954
04/19/2016 39.2 39.38 38.4 38.72 953,226
04/18/2016 38.45 39.13 38.45 39 781,469
04/15/2016 39.1 39.1183 38.4638 38.8 1,200,694
04/14/2016 38.89 39.36 38.33 39.12 1,863,733
04/13/2016 38.25 39.05 37.93 38.79 1,246,325
04/12/2016 37.45 37.88 37.01 37.72 701,536
04/11/2016 37.85 38.12 37.32 37.37 591,044
04/08/2016 37.95 38.61 37.62 37.75 594,588
04/07/2016 37.27 37.61 36.81 37.32 1,077,457
04/06/2016 37.12 37.51 36.9 37.49 1,623,175
04/05/2016 37.55 37.58 36.49 36.98 1,684,291
04/04/2016 38.88 38.98 37.91 38.15 729,524
04/01/2016 38.39 39.27 38.05 38.96 1,365,361
03/31/2016 38.81 39 38.43 38.84 685,746
03/30/2016 39.29 39.5 38.64 38.91 911,563
03/29/2016 37.62 38.93 37.47 38.82 1,190,443
03/28/2016 37.91 37.98 36.87 37.17 579,556
03/24/2016 37.14 37.77 36.77 37.77 595,344
03/23/2016 37.64 37.78 37.41 37.6 747,390
03/22/2016 37.37 38.1 37.33 37.69 696,726
03/21/2016 38.18 38.32 37.43 37.8 740,450
03/18/2016 37.26 38.47 37.13 38.37 1,698,311
03/17/2016 36.5 37.65 36.08 37.12 1,862,565
03/16/2016 35.65 36.8 35.56 36.36 2,706,216
03/15/2016 35.46 35.76 35.18 35.72 845,631
03/14/2016 35.42 36.18 35.27 35.93 1,350,453
03/11/2016 34.85 36 34.75 35.62 986,066
03/10/2016 35.01 35.21 33.82 34.38 861,743
03/09/2016 35.43 35.54 34.69 34.9 823,569
03/08/2016 35.98 35.98 34.75 35.3 882,052
03/07/2016 36.14 36.52 35.87 36.22 1,558,956
03/04/2016 36.28 36.79 35.88 36.39 1,272,593
03/03/2016 35.36 36.33 35.2 36.28 1,199,209
03/02/2016 35.29 35.95 35.15 35.4 1,660,103
03/01/2016 34.5 35.555 34.2 35.35 2,137,192
02/29/2016 35.05 35.055 34.09 34.11 1,165,191
02/26/2016 34.51 35.13 34.425 34.9 682,156
02/25/2016 34.22 34.39 33.54 34.37 1,252,724
02/24/2016 33.93 34.15 32.83 34.07 1,721,521
02/23/2016 35.77 35.77 34.3 34.34 879,384
02/22/2016 35.25 35.77 35.04 35.74 1,487,085
02/19/2016 34.56 35.28 34.16 34.6 1,387,887
02/18/2016 34.24 35.02 34.06 34.91 1,896,053
02/17/2016 33.51 34.81 33.07 34.05 1,452,539
02/16/2016 32.55 33.13 31.96 33.03 1,337,027
02/12/2016 30.7 32.005 30.28 31.95 1,989,214
02/11/2016 30.7 30.89 29.915 30.33 1,986,466
02/10/2016 31.7 32.26 31.31 31.38 2,013,491
02/09/2016 31.78 32.9 30.94 31.37 2,828,575
02/08/2016 33.15 33.18 31.6 32.22 2,485,699
02/05/2016 33.22 34.4 33.2 33.36 2,458,941
02/04/2016 32.89 33.75 32.6 33.45 2,499,483
02/03/2016 34.48 34.74 32.46 33.49 2,889,975
02/02/2016 38.6 39.03 34.26 34.73 2,718,067
02/01/2016 36.48 37.965 36.23 37.76 2,752,623
01/29/2016 36.06 36.7 36.04 36.7 2,431,803
01/28/2016 36.83 36.97 35.69 35.78 1,567,982
01/27/2016 36.39 37.185 36.27 36.38 845,319
01/26/2016 36.11 36.72 35.89 36.61 1,849,054
01/25/2016 36.94 36.98 35.92 36.01 1,386,578
01/22/2016 37.04 37.53 36.53 37.09 1,930,263
01/21/2016 35.2 37.37 35.2 36.25 2,482,775
01/20/2016 34.43 37.54 34.305 37.03 5,216,264
01/19/2016 35.77 35.87 34.255 34.9 3,035,606
01/15/2016 35.06 35.76 34.85 35.34 4,359,103
01/14/2016 37.35 37.35 35.99 36.74 4,627,525
01/13/2016 39.75 40.32 37.06 37.39 1,987,115
01/12/2016 39.97 40.24 38.92 39.64 1,475,517
01/11/2016 39.98 40 38.49 39.4 2,501,332
01/08/2016 40.46 41.06 39.57 39.98 1,330,407
01/07/2016 42.15 42.76 39.96 40.26 2,388,504
01/06/2016 44.03 44.2049 42.55 42.94 1,677,762
01/05/2016 45.2 45.6 44.6 44.89 1,212,493
01/04/2016 45.19 45.44 43.89 45.15 1,866,330
12/31/2015 45.57 46.38 45.55 46.06 732,585
12/30/2015 45.79 46.18 45.6701 45.92 388,016
12/29/2015 46.01 46.26 45.59 46.01 429,557
12/28/2015 45.51 45.92 45.22 45.88 974,443
12/24/2015 45.75 45.99 45.52 45.62 428,655
12/23/2015 44.92 46.19 44.56 45.82 811,468
12/22/2015 44.08 44.58 43.63 44.5 643,543
12/21/2015 43.49 44.36 43.175 43.85 1,127,763
12/18/2015 44.31 44.82 43.1 43.14 1,775,885
12/17/2015 44.89 45.25 44.29 44.66 875,032
12/16/2015 44.4 45.04 43.79 44.84 1,052,478
12/15/2015 43.82 44.83 43.62 43.97 889,244
12/14/2015 43.63 43.865 42.93 43.57 1,462,166
12/11/2015 43.81 43.93 43.23 43.68 1,239,702
12/10/2015 44.28 44.54 44.05 44.17 556,057
12/09/2015 44.31 44.91 44.065 44.34 1,065,743
12/08/2015 44.92 44.93 43.89 44.29 1,053,105
12/07/2015 45.25 45.905 45.19 45.52 1,005,549
12/04/2015 44.7 45.73 44.65 45.47 1,276,775
12/03/2015 45.55 45.6999 44.39 44.68 1,145,663
12/02/2015 45.76 46.05 45.33 45.44 974,619
12/01/2015 45.89 46.34 45.63 45.94 1,090,755
11/30/2015 46.78 46.9 45.73 45.81 1,473,906
11/27/2015 45.98 46.57 45.81 46.51 402,134
11/25/2015 45.94 46.3 45.68 46.07 681,831
11/24/2015 45.55 46.1 45.43 45.84 1,337,513
11/23/2015 45.56 46.09 45.56 45.89 1,293,980
11/20/2015 45.28 45.86 45.24 45.75 1,425,563
11/19/2015 44.94 45.13 44.55 45 1,279,084
11/18/2015 43.92 44.98 43.8 44.98 2,151,435
11/17/2015 44.19 44.53 43.71 43.85 1,899,614
11/16/2015 43.14 44.13 43.14 44.08 2,192,678
11/13/2015 43.41 44.11 42.91 43.2 4,664,835
11/12/2015 46.51 46.83 45.05 45.07 1,858,625
11/11/2015 47.19 47.55 46.99 47.14 982,179
11/10/2015 47.42 47.67 46.58 46.95 1,645,195
11/09/2015 48.47 48.87 47.47 47.83 1,301,903
11/06/2015 48.325 48.74 47.99 48.31 1,203,267
11/05/2015 49.01 49.19 48.11 48.68 1,006,876
11/04/2015 49.24 49.73 48.94 48.94 1,310,695
11/03/2015 48.79 49.6273 48.66 49.37 1,634,588
11/02/2015 48.31 48.84 48.29 48.82 1,607,722
10/30/2015 49.04 49.1 48.09 48.09 2,184,720
10/29/2015 49.49 49.62 48.65 48.78 1,820,783
10/28/2015 48.24 49.62 47.99 49.51 2,147,073
10/27/2015 46.58 48.16 46.57 47.79 3,282,865
10/26/2015 48.09 48.88 47.71 48.5 2,664,538
10/23/2015 48.47 48.47 47.31 48.02 2,069,739
10/22/2015 46.12 47.95 46.09 47.92 2,751,927
10/21/2015 46.95 47.095 45.21 45.92 2,844,239
10/20/2015 47.07 47.86 46.86 46.97 1,340,495
10/19/2015 46.75 47.29 46.614 47.08 847,082
10/16/2015 47.27 47.52 46.46 47.03 1,296,925
10/15/2015 46.38 47.68 45.35 47.41 2,000,603
10/14/2015 45.77 46.56 45.77 46.05 2,147,041
10/13/2015 45.9 46.72 45.79 46.38 911,465
10/12/2015 45.86 46.38 45.46 46.35 897,183
10/09/2015 45.41 46.48 45.08 45.98 1,195,626
10/08/2015 46.11 46.32 45.15 45.31 2,704,730
10/07/2015 45.31 46.74 45.03 46.38 1,944,992
10/06/2015 45.02 45.6 44.78 45.59 915,931
10/05/2015 44.48 45.275 44.05 45.14 1,159,260
10/02/2015 42.93 44.15 42.48 44.15 1,205,631
10/01/2015 44.55 44.58 43.03 43.44 2,488,610
09/30/2015 44 44.56 43.68 44.34 1,677,574
09/29/2015 42.76 43.51 42.55 43.35 1,854,541
09/28/2015 43.26 43.26 42.36 42.75 1,943,145
09/25/2015 43.15 43.97 42.99 43.58 2,510,960
09/24/2015 43.2 43.2 41.98 43.01 1,950,802
09/23/2015 43.98 44.11 43.46 43.49 1,283,678
09/22/2015 44.48 44.48 42.68 43.98 6,463,352
09/21/2015 46 46.41 45.07 45.35 3,145,193
09/18/2015 46.16 46.48 45.78 46.2 1,532,446
09/17/2015 46.42 47.4 46.12 46.63 1,303,680
09/16/2015 45 46.48 44.95 46.4 1,674,071
09/15/2015 44.85 45.26 44.65 44.96 1,665,109
09/14/2015 45.35 45.35 44.6 44.88 1,083,244
09/11/2015 45.14 45.689 45 45.35 1,405,971
09/10/2015 46 46.08 45.17 45.35 1,470,045
09/09/2015 47.05 47.32 46.13 46.23 1,203,673
09/08/2015 46.41 46.58 45.97 46.38 1,195,578
09/04/2015 45.5 45.94 45.11 45.38 883,337
09/03/2015 46.22 46.7 45.95 46.26 1,415,403
09/02/2015 46.05 46.4199 45.17 46.2 1,093,569
09/01/2015 46.33 46.87 45.47 45.7 1,646,480
08/31/2015 47.88 47.93 47.22 47.4 889,685
08/28/2015 47.46 48.09 47.25 48.07 1,125,283
08/27/2015 46.64 47.81 46.42 47.69 1,197,833
08/26/2015 45.92 46.42 44.97 46.28 1,903,121
08/25/2015 46.59 46.59 44.68 44.71 2,576,326
08/24/2015 43.96 47.37 43.72 45.11 1,951,203
08/21/2015 47.46 47.88 46.42 46.42 1,052,719
08/20/2015 48.71 49.3 47.73 47.84 923,162
08/19/2015 49.39 49.85 49.06 49.33 606,510
08/18/2015 50.12 50.47 49.68 49.77 487,422
08/17/2015 49.52 50.38 49.35 50.3 659,100
08/14/2015 49.64 50.13 49.33 49.79 609,347
08/13/2015 49.85 50.12 49.6 49.66 974,634
08/12/2015 49.9 49.955 48.46 49.85 1,407,227
08/11/2015 51.25 51.26 50.27 50.46 1,165,323
08/10/2015 50.9 51.8 50.7 51.79 828,495
08/07/2015 50.96 51.04 50 50.28 1,125,054
08/06/2015 52 52 51.06 51.1 1,452,716
08/05/2015 51.3 52.58 50.99 52.27 1,314,783
08/04/2015 51.06 51.21 50.82 51.17 1,251,635
08/03/2015 51.34 51.34 50.88 51.09 1,208,770
07/31/2015 51.31 51.39 50.81 51.32 1,591,792
07/30/2015 49.41 51.41 49.05 51.24 2,577,547
07/29/2015 48.85 49.61 48.63 49.1 1,746,519
07/28/2015 48.81 49.31 48.3 48.6 4,033,847
07/27/2015 49.37 49.63 48.9 49.45 1,321,692
07/24/2015 50.08 50.63 49.63 49.7 1,320,989
07/23/2015 50.06 50.82 50.04 50.27 1,076,435
07/22/2015 50.75 50.86 49.78 49.88 1,930,196
07/21/2015 50.85 51.24 50.795 50.98 911,757
07/20/2015 50.62 51.03 50.595 50.81 1,043,697
07/17/2015 50.98 51.08 50.59 50.64 1,125,939
07/16/2015 51.74 51.87 50.87 50.97 1,493,660
07/15/2015 51.25 51.99 51.24 51.51 1,673,370
07/14/2015 51.15 51.48 51 51.22 992,641
07/13/2015 51.12 51.295 50.57 51.27 1,041,658
07/10/2015 50.91 51.11 50.2 50.45 1,669,366
07/09/2015 50.27 50.81 50.02 50.32 2,000,437
07/08/2015 51.01 51.05 49.31 49.36 3,759,794
07/07/2015 52.32 52.36 50.53 51.62 2,083,949
07/06/2015 52.31 52.83 52 52.37 1,204,842
07/02/2015 52.98 53.19 52.71 52.88 1,290,701
07/01/2015 53.26 53.51 52.66 52.79 1,520,195
06/30/2015 52.95 53.23 52.39 52.74 688,969
06/29/2015 53.2 53.46 52.415 52.56 1,051,562
06/26/2015 54.4 54.52 53.74 53.76 1,684,837
06/25/2015 54.39 54.58 53.97 54.11 1,125,634
06/24/2015 54.84 54.86 54.15 54.39 1,124,315
06/23/2015 55.35 55.65 54.81 55.11 799,386
06/22/2015 55.4 55.57 54.96 55.35 786,902
06/19/2015 55 55.25 54.88 55.06 604,156
06/18/2015 54.67 55.26 54.52 55.05 735,675
06/17/2015 54.48 55.24 54.305 54.6 750,188
06/16/2015 54.32 54.5 53.91 54.48 806,139
06/15/2015 54.69 54.69 53.98 54.28 1,030,522
06/12/2015 55.33 55.3826 54.97 55.09 348,145
06/11/2015 55.66 55.672 55.33 55.5 586,573
06/10/2015 55.4 55.78 55.36 55.47 961,717
06/09/2015 55.41 55.53 54.82 55.13 1,154,012
06/08/2015 55.93 56.05 55.39 55.48 866,943
06/05/2015 55.65 55.94 55.46 55.93 732,819
06/04/2015 56 56.34 55.58 55.65 811,530
06/03/2015 55.69 56.5 55.575 56.3 1,008,891
06/02/2015 55.12 55.51 54.87 55.43 1,403,804
06/01/2015 55.31 55.385 54.9 55.27 1,281,254
05/29/2015 55.5 55.84 55.05 55.09 835,128
05/28/2015 55.4 55.76 55 55.66 856,607
05/27/2015 55.26 55.42 54.93 55.39 858,492
05/26/2015 55.35 55.35 55.08 55.17 1,033,168
05/22/2015 55.01 55.605 54.9 55.52 1,302,657
05/21/2015 54.79 55.16 54.705 54.99 1,271,713
05/20/2015 55.13 55.24 54.52 54.74 984,032
05/19/2015 55.35 55.36 54.94 55.06 1,677,775
05/18/2015 55.5 55.54 55.15 55.21 928,384
05/15/2015 55.56 55.7 55.24 55.5 991,187
05/14/2015 55.55 55.83 55.42 55.56 876,043
05/13/2015 55.78 55.96 55.17 55.3 1,442,458
05/12/2015 56.04 56.16 55.39 55.4 1,162,849
05/11/2015 56.46 56.96 56.2 56.34 734,551
05/08/2015 55.62 56.74 55.33 56.51 1,509,606
05/07/2015 54.56 55.19 54.2 54.91 1,039,355
05/06/2015 54.55 54.945 54.05 54.42 1,032,373
05/05/2015 55.21 55.35 54.38 54.5 1,133,646
05/04/2015 55.6 56.02 55.13 55.43 1,298,241
05/01/2015 55.31 55.59 55.025 55.26 1,577,595
04/30/2015 56.27 56.47 54.824 55.21 1,387,206
04/29/2015 56.75 57.18 56.11 56.6 1,127,248
*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?