STAA

Historical Stock Prices

$8.09
*  
0.03
0.37%
Get STAA Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading STAA now
Exchange: NASDAQ
Industry: Health Care
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 28-AUG-2014 TO 28-AUG-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.
08/28/2015 8 8.22 7.91 8.09 78,637
08/27/2015 7.93 8.19 7.57 8.06 198,496
08/26/2015 7.45 7.85 7.31 7.78 195,874
08/25/2015 7.47 7.5698 7.2 7.27 163,855
08/24/2015 7.24 7.658 7.05 7.26 343,795
08/21/2015 6.74 7.33 6.74 7.24 224,876
08/20/2015 7.15 7.2 6.9 6.93 109,102
08/19/2015 7.41 7.44 7.16 7.2 111,587
08/18/2015 7.64 7.8 7.42 7.46 78,046
08/17/2015 7.72 7.89 7.53 7.64 108,960
08/14/2015 7.58 8.02 7.4905 7.75 126,590
08/13/2015 7.93 7.95 7.53 7.58 84,211
08/12/2015 7.8 8.03 7.63 7.87 130,205
08/11/2015 8.11 8.81 7.75 7.85 158,232
08/10/2015 7.86 8.42 7.84 8.19 128,106
08/07/2015 8.05 8.115 7.72 7.78 133,924
08/06/2015 7.98 8.19 7.3 8.12 161,369
08/05/2015 7.95 8.565 7.95 8.06 139,306
08/04/2015 8.22 8.73 8.03 8.09 122,943
08/03/2015 8.79 9.01 8.13 8.19 122,259
07/31/2015 9.03 9.1 8.65 8.77 185,047
07/30/2015 9.03 9.12 8.811 9.06 126,160
07/29/2015 8.84 9.16 8.84 8.89 89,441
07/28/2015 8.71 8.96 8.616 8.95 142,741
07/27/2015 8.89 8.89 8.61 8.64 165,050
07/24/2015 9.3 9.3 8.86 8.87 106,866
07/23/2015 9.43 9.44 9.22 9.23 61,235
07/22/2015 9.35 9.568 9.28 9.31 78,402
07/21/2015 9.3 9.68 8.906 9.3 116,446
07/20/2015 9.66 9.66 9.22 9.28 87,431
07/17/2015 9.42 9.64 9.42 9.61 219,163
07/16/2015 9.52 9.64 9.38 9.46 127,829
07/15/2015 9.69 9.856 9.42 9.45 109,548
07/14/2015 9.1 9.61 9.09 9.58 192,836
07/13/2015 9.08 9.33 8.9425 9.08 227,602
07/10/2015 9.315 9.69 8.99 9.01 135,026
07/09/2015 9.23 9.63 9.1701 9.22 134,424
07/08/2015 9.05 9.58 8.94 9.31 165,317
07/07/2015 9.23 9.58 8.88 9.11 347,023
07/06/2015 9.11 9.3299 9.11 9.19 97,548
07/02/2015 9.5 9.505 9.31 9.36 70,185
07/01/2015 9.6 9.75 9.36 9.43 139,971
06/30/2015 9.77 9.88 9.59 9.66 138,313
06/29/2015 10.28 10.42 9.75 9.76 117,861
06/26/2015 10.36 10.36 10.05 10.34 203,381
06/25/2015 10.27 10.42 10.175 10.27 57,596
06/24/2015 10.37 10.4 10.11 10.27 120,528
06/23/2015 10.54 10.54 10.28 10.4 98,751
06/22/2015 10.47 10.75 10.37 10.59 106,380
06/19/2015 10.33 10.54 10.33 10.39 147,223
06/18/2015 10.17 10.465 10.17 10.3 112,086
06/17/2015 10.45 10.49 10.25 10.26 43,762
06/16/2015 10.45 10.55 10.25 10.41 79,638
06/15/2015 10.55 10.7199 10.32 10.46 97,224
06/12/2015 10.55 10.76 10.52 10.63 145,713
06/11/2015 10.63 10.7499 10.43 10.57 154,931
06/10/2015 9.94 10.75 9.94 10.59 271,852
06/09/2015 10.04 10.04 9.74 9.87 98,243
06/08/2015 9.55 10.24 9.48 10.04 149,947
06/05/2015 9.54 9.62 9.34 9.6 92,271
06/04/2015 9.48 9.58 9.34 9.53 162,464
06/03/2015 9.17 9.56 9.06 9.54 130,275
06/02/2015 9.25 9.4 9.11 9.13 102,759
06/01/2015 9.38 9.45 9.15 9.33 125,573
05/29/2015 9.1 9.43 9 9.34 212,736
05/28/2015 9.16 9.44 8.97 9.2 190,434
05/27/2015 9.18 9.465 9.041 9.42 250,584
05/26/2015 8.95 9.25 8.78 9.15 142,081
05/22/2015 9.08 9.18 8.87 9.02 74,503
05/21/2015 9.22 9.37 8.9 9.08 323,273
05/20/2015 9.29 9.42 9.1 9.14 124,567
05/19/2015 9.51 9.55 9.22 9.26 137,041
05/18/2015 9.5 9.7 9.45 9.52 181,968
05/15/2015 9.5 9.59 9.31 9.56 178,881
05/14/2015 9.13 9.5 9 9.49 141,801
05/13/2015 8.8 9.18 8.68 9.1 176,571
05/12/2015 8.63 8.93 8.43 8.84 126,795
05/11/2015 8.76 9.0125 8.62 8.66 161,097
05/08/2015 8.73 8.81 8.58 8.73 90,131
05/07/2015 8.67 8.77 8.54 8.64 129,351
05/06/2015 8.96 9 8.62 8.7 126,421
05/05/2015 8.97 9.078 8.8 8.98 153,419
05/04/2015 8.71 9.19 8.71 8.95 240,623
05/01/2015 8.88 9.2 8.67 8.73 260,851
04/30/2015 9.74 9.94 8.74 8.85 484,927
04/29/2015 9.28 9.34 9.036 9.25 196,364
04/28/2015 9.36 9.43 9.202 9.41 182,665
04/27/2015 9.13 9.48 9.13 9.3 749,564
04/24/2015 9.17 9.34 9.03 9.14 142,093
04/23/2015 9 9.15 8.88 9.12 102,251
04/22/2015 8.97 9.03 8.68 9.01 113,999
04/21/2015 9.26 9.37 8.9 9.01 171,817
04/20/2015 9.13 9.27 8.92 9.25 164,327
04/17/2015 9.34 9.52 9.03 9.1 302,714
04/16/2015 9.11 9.48 8.97 9.37 254,277
04/15/2015 8.66 9.08 8.53 9 229,971
04/14/2015 8.72 8.76 8.43 8.64 191,030
04/13/2015 8.38 8.76 8.33 8.73 154,781
04/10/2015 8.75 8.83 8.2 8.36 268,234
04/09/2015 7.48 8.69 7.38 8.68 453,574
04/08/2015 7.35 7.41 7.26 7.35 103,112
04/07/2015 7.28 7.46 7.22 7.35 146,241
04/06/2015 7.2 7.41 7.105 7.29 124,839
04/02/2015 7.04 7.37 7.04 7.25 233,665
04/01/2015 7.43 7.51 7.1 7.32 231,548
03/31/2015 7.51 7.61 7.17 7.43 473,912
03/30/2015 7.44 7.58 7.33 7.51 175,788
03/27/2015 7.29 7.4 7.07 7.38 263,410
03/26/2015 7.23 7.26 7.07 7.25 223,530
03/25/2015 7.25 7.41 7.18 7.26 277,072
03/24/2015 7.47 7.47 7.18 7.285 210,750
03/23/2015 7.35 7.68 7.1705 7.46 348,837
03/20/2015 7.4 7.52 7.3 7.39 213,016
03/19/2015 7.15 7.4 7.15 7.34 183,648
03/18/2015 7.21 7.2668 7.03 7.16 160,198
03/17/2015 7.2 7.26 7.1 7.2 131,459
03/16/2015 7.14 7.235 7.07 7.21 340,218
03/13/2015 7.22 7.2599 6.88 7.08 297,642
03/12/2015 7.21 7.34 7.08 7.22 316,811
03/11/2015 7.56 7.56 6.97 7.15 363,384
03/10/2015 7.17 7.59 6.95 7.56 474,256
03/09/2015 7.3 7.3 7.138 7.22 265,676
03/06/2015 7.07 7.48 7.05 7.28 408,985
03/05/2015 7.3 7.45 7.06 7.14 361,941
03/04/2015 7.74 7.88 7.23 7.31 291,042
03/03/2015 6.84 7.88 6.82 7.76 580,963
03/02/2015 6.85 6.921 6.56 6.82 463,741
02/27/2015 7.73 7.835 6.735 6.86 626,425
02/26/2015 6.9 7.9504 6.325 7.93 651,723
02/25/2015 7.18 7.63 7.05 7.27 811,856
02/24/2015 6.41 7.23 6.41 7.2 279,099
02/23/2015 6.57 6.61 6.37 6.38 219,513
02/20/2015 6.77 6.8 6.57 6.63 102,244
02/19/2015 6.82 6.867 6.73 6.745 58,036
02/18/2015 6.63 6.9 6.63 6.8 180,109
02/17/2015 6.61 6.818 6.61 6.66 120,764
02/13/2015 6.81 7.01 6.69 6.76 101,751
02/12/2015 6.92 6.99 6.56 6.78 300,482
02/11/2015 7.25 7.55 6.56 6.88 488,914
02/10/2015 7.52 7.596 7.27 7.41 154,986
02/09/2015 7.6 7.665 7.32 7.44 219,255
02/06/2015 6.84 7.6 6.75 7.6 271,448
02/05/2015 6.84 7.125 6.71 6.81 301,500
02/04/2015 6.67 7.05 6.54 6.84 327,117
02/03/2015 6.49 6.74 6.39 6.68 406,798
02/02/2015 6.04 6.54 6.02 6.45 586,309
01/30/2015 5.85 6.18 5.736 6 505,986
01/29/2015 5.7 5.91 5.58 5.86 323,744
01/28/2015 5.8 6.05 5.62 5.71 583,967
01/27/2015 5.99 6.558 4.84 5.78 2,593,706
01/26/2015 7.19 7.38 7.06 7.36 196,994
01/23/2015 7.17 7.32 7 7.17 221,984
01/22/2015 7.13 7.26 6.93 7.17 190,373
01/21/2015 6.97 7.14 6.8 7.13 238,919
01/20/2015 7.3 7.83 6.71 7 365,729
01/16/2015 7.85 7.94 7.15 7.34 490,430
01/15/2015 8.54 8.54 7.87 7.88 143,248
01/14/2015 8.38 8.59 8.2428 8.51 141,985
01/13/2015 8.64 9.16 8.3601 8.5 175,205
01/12/2015 8.82 8.89 8.45 8.53 175,124
01/09/2015 8.99 9 8.78 8.88 121,691
01/08/2015 9.04 9.15 8.89 8.93 151,298
01/07/2015 8.74 9 8.74 9 92,482
01/06/2015 9.14 9.14 8.64 8.68 140,259
01/05/2015 9 9.52 8.93 9.09 121,870
01/02/2015 9.17 9.27 8.87 9.03 108,135
12/31/2014 8.98 9.19 8.83 9.11 182,536
12/30/2014 9.15 9.2 8.9 8.93 137,171
12/29/2014 9.16 9.33 9.13 9.15 99,351
12/26/2014 9.17 9.35 9.11 9.18 102,580
12/24/2014 9.19 9.29 9.02 9.11 84,981
12/23/2014 9.4 9.4 9.09 9.19 158,534
12/22/2014 9.06 9.52 9.06 9.32 153,585
12/19/2014 9.2 9.37 9.08 9.1 364,696
12/18/2014 9.46 9.46 9.17 9.22 254,409
12/17/2014 9.23 9.43 9.17 9.3 282,959
12/16/2014 8.95 9.36 8.9 9.21 137,868
12/15/2014 9.17 9.26 8.9 8.96 163,036
12/12/2014 9 9.25 8.9 9.12 122,870
12/11/2014 8.99 9.34 8.99 9.14 101,678
12/10/2014 9.26 9.4 8.93 8.93 180,556
12/09/2014 8.95 9.4 8.88 9.31 130,747
12/08/2014 9.3 9.31 9.035 9.09 107,080
12/05/2014 8.95 9.37 8.8 9.32 220,160
12/04/2014 8.99 9.09 8.8 8.86 127,360
12/03/2014 9 9.32 8.852 8.99 219,690
12/02/2014 8.74 9.06 8.37 9.03 227,681
12/01/2014 9.2 9.26 8.72 8.74 204,600
11/28/2014 9.31 9.46 9.156 9.21 84,182
11/26/2014 9.41 9.41 9.12 9.31 169,767
11/25/2014 9.77 9.954 9.4 9.42 209,375
11/24/2014 9.07 9.68 8.92 9.66 350,232
11/21/2014 8.76 9.27 8.67 9.15 269,954
11/20/2014 8.59 8.895 8.58 8.85 390,805
11/19/2014 8.72 8.76 8.55 8.62 163,951
11/18/2014 8.63 8.84 8.583 8.7 219,189
11/17/2014 8.66 8.75 8.53 8.6 334,302
11/14/2014 8.84 8.89 8.522 8.7 179,622
11/13/2014 8.91 8.991 8.696 8.86 155,544
11/12/2014 8.8 9.01 8.668 8.87 232,516
11/11/2014 8.99 8.99 8.84 8.87 210,755
11/10/2014 9.01 9.01 8.78 8.99 238,266
11/07/2014 8.9 9.04 8.754 8.95 230,375
11/06/2014 8.9 9 8.82 8.88 242,303
11/05/2014 9.07 9.24 8.82 8.84 586,573
11/04/2014 8.96 9.2735 8.82 8.91 566,072
11/03/2014 9.63 9.63 8.9 8.96 828,141
10/31/2014 9.15 9.69 8.9 9.57 1,122,077
10/30/2014 10.88 11.195 10.78 11.04 241,115
10/29/2014 11.06 11.09 10.47 10.91 148,741
10/28/2014 10.41 11.04 10.28 11.01 219,142
10/27/2014 10.37 10.52 10.2 10.37 111,512
10/24/2014 10.49 10.73 10.32 10.42 168,113
10/23/2014 10.38 10.65 10.208 10.48 134,553
10/22/2014 10.46 10.64 10.2 10.24 202,528
10/21/2014 11.14 11.4 10.4 10.48 266,021
10/20/2014 10.8 10.95 10.75 10.84 133,606
10/17/2014 11.41 11.6 10.8 10.88 180,343
10/16/2014 11.24 11.61 11.09 11.25 206,249
10/15/2014 10.92 11.5 10.906 11.5 210,133
10/14/2014 10.78 11.22 10.666 11.11 204,339
10/13/2014 10.84 11.29 10.6 10.63 262,445
10/10/2014 10.72 11.03 10.63 10.78 152,848
10/09/2014 11.38 11.49 10.76 10.79 206,895
10/08/2014 11.13 11.48 11.08 11.38 229,131
10/07/2014 11.18 11.52 11.02 11.19 231,325
10/06/2014 11.5 11.64 11.105 11.28 308,845
10/03/2014 11.12 11.51 10.88 11.45 208,777
10/02/2014 10 11.18 10 10.99 350,918
10/01/2014 10.6 10.72 9.98 10.03 296,139
09/30/2014 11.01 11.04 10.62 10.63 266,403
09/29/2014 11.11 11.19 10.88 10.98 186,308
09/26/2014 11.02 11.33 10.92 11.3 132,655
09/25/2014 11.4 11.43 10.82 10.95 245,680
09/24/2014 11.16 11.52 11.15 11.38 124,811
09/23/2014 11.16 11.22 11 11.15 119,862
09/22/2014 11.35 11.35 10.98 11.25 173,305
09/19/2014 11.72 11.73 11.21 11.33 210,735
09/18/2014 11.65 11.799 11.47 11.65 79,534
09/17/2014 11.28 11.85 11.215 11.62 147,305
09/16/2014 11.19 11.53 11.15 11.25 500,840
09/15/2014 11.64 11.64 11.18 11.21 129,878
09/12/2014 11.79 11.878 11.44 11.59 124,543
09/11/2014 11.54 11.861 11.44 11.74 101,881
09/10/2014 11.32 11.69 11.317 11.64 68,026
09/09/2014 11.59 11.79 11.27 11.33 141,257
09/08/2014 11.44 11.75 11.44 11.65 83,333
09/05/2014 11.21 11.5 11.07 11.43 141,345
09/04/2014 11.51 11.7 11.2 11.28 82,366
09/03/2014 11.75 11.75 11.41 11.46 171,257
09/02/2014 11.61 11.88 11.4602 11.69 269,021
08/29/2014 11.23 11.6 11.23 11.51 180,193
08/28/2014 11.4 11.43 11.16 11.22 122,387
*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?