STAA

Historical Stock Prices

$10.42
*  
0.06
0.57%
Get STAA Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
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
08/27/2014 11.53 11.55 11.27 11.42 107,323
08/26/2014 11.31 11.53 11.18 11.51 196,130
08/25/2014 11.49 11.83 11.21 11.23 276,866
08/22/2014 11.46 11.818 11.39 11.42 116,699
08/21/2014 11.41 11.65 11.26 11.46 97,121
08/20/2014 11.48 11.8 11.24 11.42 145,012
08/19/2014 11.6 11.88 11.47 11.54 151,074
08/18/2014 11.8 11.906 11.45 11.51 151,942
08/15/2014 11.34 11.83 11.18 11.61 338,739
08/14/2014 11 11.26 10.89 11.22 135,396
08/13/2014 10.9 11.15 10.88 10.98 168,680
08/12/2014 11.01 11.05 10.72 10.86 108,072
08/11/2014 10.78 11.11 10.738 11.04 127,468
08/08/2014 10.52 10.8 10.48 10.74 274,972
08/07/2014 10.71 10.78 10.43 10.47 264,981
08/06/2014 11.05 11.269 10.66 10.71 567,900
08/05/2014 10.94 11.16 10.78 11.1 256,904
08/04/2014 10.88 11.36 10.69 11.02 538,180
08/01/2014 12.29 12.73 10.76 10.86 1,052,880
07/31/2014 13.21 13.22 12.692 12.87 231,752
07/30/2014 13.27 13.73 13.0716 13.54 270,542
07/29/2014 12.62 13.17 12.54 13.08 237,288
07/28/2014 12.74 12.78 12.36 12.58 131,513
07/25/2014 12.5 12.97 12.3985 12.77 194,712
07/24/2014 12.87 13.13 12.61 12.63 154,620
07/23/2014 13.06 13.2 12.81 12.83 139,953
07/22/2014 13.12 13.43 12.96 13.06 209,391
07/21/2014 12.95 13.18 12.89 13.06 168,924
07/18/2014 12.66 13.03 12.616 13 228,466
07/17/2014 12.54 12.89 12.54 12.68 236,302
07/16/2014 12.57 12.74 12.48 12.69 201,533
07/15/2014 12.82 12.94 12.33 12.52 219,056
07/14/2014 12.87 12.97 12.65 12.79 186,200
07/11/2014 12.34 12.95 12.23 12.67 472,242
07/10/2014 12.69 12.97 12.021 12.28 935,669
07/09/2014 12.71 13.18 12.71 13 409,187
07/08/2014 13.77 13.8299 12.55 12.7 508,048
07/07/2014 14.15 14.17 13.59 13.77 392,273
07/03/2014 13.96 14.27 13.7 14.15 418,252
07/02/2014 14.93 15.0199 13.81 13.85 971,159
07/01/2014 16.48 16.48 12.79 14.91 3,414,432
06/30/2014 16.6 16.86 16.4 16.8 172,765
06/27/2014 16.29 16.8 16.17 16.69 226,339
06/26/2014 16.29 16.49 16.03 16.45 117,697
06/25/2014 16.15 16.49 16 16.34 135,566
06/24/2014 16.55 16.76 16.155 16.25 116,753
06/23/2014 16.78 16.78 16.44 16.53 118,110
06/20/2014 17.28 17.28 16.34 16.87 262,098
06/19/2014 16.58 17.3 16.475 17.15 200,318
06/18/2014 16.18 16.62 15.9 16.54 123,442
06/17/2014 16.17 16.2967 15.76 16.16 151,502
06/16/2014 15.8 16.27 15.2601 16.22 154,538
06/13/2014 16.1 16.34 15.54 15.79 182,817
06/12/2014 16.39 16.51 15.94 16.13 142,067
06/11/2014 15.95 16.44 15.66 16.39 170,273
06/10/2014 15.59 16.01 15.37 16 195,663
06/09/2014 15.46 16.11 15.304 15.73 205,689
06/06/2014 15.54 15.58 15.13 15.5 133,139
06/05/2014 14.83 15.5 14.63 15.43 204,366
06/04/2014 14.75 14.85 14.57 14.73 107,665
06/03/2014 14.92 14.96 14.45 14.79 256,899
06/02/2014 15.45 15.65 14.61 14.94 170,465
05/30/2014 15.48 15.56 15.326 15.43 256,478
05/29/2014 15.02 15.61 15.02 15.53 201,129
05/28/2014 15.11 15.29 14.74 15.01 163,901
05/27/2014 14.62 15.285 14.47 15.21 191,495
05/23/2014 14.62 14.88 14.36 14.43 141,863
05/22/2014 14.3 14.8 14.19 14.57 158,594
05/21/2014 14.55 14.71 14.12 14.19 152,872
05/20/2014 14.55 14.7299 14.04 14.52 270,546
05/19/2014 14.07 14.61 13.8904 14.53 142,896
05/16/2014 14.96 15.198 13.84 14.19 380,101
05/15/2014 14.88 15.03 14.7 14.86 215,623
05/14/2014 15.18 15.46 14.83 14.9 324,728
05/13/2014 15.44 15.44 14.8636 15.07 238,695
05/12/2014 14.75 15.59 14.61 15.57 350,242
05/09/2014 14.48 14.58 14.17 14.56 348,388
05/08/2014 15.32 15.58 14.41 14.58 489,743
05/07/2014 15.95 16.53 15.19 15.42 336,678
05/06/2014 16.5 16.55 15.92 15.96 290,650
05/05/2014 17 17.01 16.51 16.53 221,479
05/02/2014 16.68 17.3 16.53 17.04 286,839
05/01/2014 17 17.02 16.51 16.72 471,754
04/30/2014 18.62 18.7924 16.87 17.01 828,655
04/29/2014 18.8 19.59 18.05 18.76 778,207
04/28/2014 19.2 19.519 18.69 18.78 483,248
04/25/2014 19.28 19.6 18.78 19.12 241,190
04/24/2014 19.08 19.55 18.55 19.3 195,364
04/23/2014 19.37 19.74 18.67 18.86 272,345
04/22/2014 19 19.5 18.21 19.35 311,451
04/21/2014 17.66 19.4 17.364 19.15 354,132
04/17/2014 17.53 17.73 17.29 17.5 150,897
04/16/2014 16.97 17.94 16.76 17.52 289,310
04/15/2014 17.1 17.12 16.18 16.9 243,910
04/14/2014 17.05 17.419 16.8 17.1 176,194
04/11/2014 16.8 17.27 16.71 16.83 137,315
04/10/2014 17.66 17.66 16.88 16.99 186,745
04/09/2014 17.18 17.85 16.821 17.62 287,896
04/08/2014 17.63 17.92 16.89 17.18 449,270
04/07/2014 17.69 17.86 17.181 17.67 277,044
04/04/2014 18.91 18.91 17.62 17.71 354,343
04/03/2014 18.95 19.24 18.7 18.83 174,160
04/02/2014 19.09 19.19 18.67 19.05 269,733
04/01/2014 18.9 19.28 18.562 18.97 311,317
03/31/2014 18.5 18.91 18.28 18.8 240,117
03/28/2014 18.6 18.92 18.16 18.37 203,420
03/27/2014 18.61 18.75 17.95 18.6 260,557
03/26/2014 18.72 18.89 18.0301 18.66 336,033
03/25/2014 17.82 18.66 17.76 18.64 834,546
03/24/2014 17.23 17.74 16.9 17.59 744,615
03/21/2014 17.06 17.06 16.33 16.61 333,676
03/20/2014 17.27 17.35 16.95 17.06 193,044
03/19/2014 17.14 17.37 16.67 17.27 509,422
03/18/2014 17.36 17.5 16.44 17.12 569,811
03/17/2014 17.99 19.5 17.44 17.7 1,750,642
03/14/2014 15.2 15.636 15.2 15.37 181,022
03/13/2014 14.73 15.15 14.62 15.09 305,150
03/12/2014 14.08 14.63 13.998 14.63 179,780
03/11/2014 14.82 14.9475 14.01 14.14 181,548
03/10/2014 15.48 15.84 14.74 14.84 154,717
03/07/2014 15.82 15.82 15.16 15.54 117,500
03/06/2014 16.25 16.47 15.35 15.68 227,266
03/05/2014 15.22 16.15 14.98 16.14 451,967
03/04/2014 14.6 15.89 14.6 15.44 460,862
03/03/2014 13.93 14.525 13.93 14.3 238,033
02/28/2014 14.77 14.77 13.915 14.16 445,320
02/27/2014 14.01 14.95 13.81 14.86 350,514
02/26/2014 14.58 14.79 14.34 14.72 262,663
02/25/2014 14.63 14.8 14.57 14.63 94,262
02/24/2014 14.71 14.85 14.6 14.62 101,190
02/21/2014 14.78 14.78 14.5 14.64 164,462
02/20/2014 14.39 14.77 14.38 14.68 89,393
02/19/2014 14.62 14.88 14.24 14.44 160,862
02/18/2014 14.63 14.91 14.5 14.74 149,357
02/14/2014 14.89 14.925 14.5 14.66 137,123
02/13/2014 14.46 15.07 14.05 14.88 421,231
02/12/2014 15.75 16.01 14.67 14.7 458,793
02/11/2014 15.9 16.192 15.48 15.69 146,355
02/10/2014 15.9 16.1099 15.58 15.84 117,836
02/07/2014 15.67 16.08 15.4 15.9 156,142
02/06/2014 15.64 16.5696 15.26 15.41 103,534
02/05/2014 15.14 16.0498 14.54 15.62 254,045
02/04/2014 15.51 15.65 15.2 15.26 184,798
02/03/2014 16.43 16.57 15.4 15.52 190,090
01/31/2014 16.22 16.52 16.05 16.42 133,308
01/30/2014 16.01 16.98 15.91 16.59 156,450
01/29/2014 16.16 16.33 15.81 15.87 136,939
01/28/2014 15.81 16.33 15.6601 16.25 195,423
01/27/2014 16.27 16.45 15.675 15.81 121,810
01/24/2014 16.27 16.4097 16 16.24 215,444
01/23/2014 16.87 16.94 16.13 16.28 226,553
01/22/2014 17.21 17.255 16.96 16.98 125,727
01/21/2014 17.55 17.68 17.04 17.14 201,497
01/17/2014 18 18.07 17.28 17.5 271,265
01/16/2014 17.81 18.06 17.616 18 111,976
01/15/2014 18.08 18.24 17.67 17.9 131,834
01/14/2014 17 18.1 17 17.98 372,018
01/13/2014 16.85 17.66 16.8 16.98 304,710
01/10/2014 16.85 16.99 16.64 16.86 162,832
01/09/2014 16.72 16.99 16.57 16.79 112,270
01/08/2014 16.28 16.9952 16.1801 16.55 329,707
01/07/2014 15.82 16.407 15.8 16.23 357,434
01/06/2014 16.11 16.25 15.7 15.8 122,530
01/03/2014 15.9 16.35 15.87 16.1 122,521
01/02/2014 16.22 16.22 15.61 15.87 143,213
12/31/2013 16.26 16.3 16.1 16.19 110,561
12/30/2013 16.1 16.29 16.05 16.23 52,011
12/27/2013 16.1 16.29 15.66 16.1 102,074
12/26/2013 15.92 16.34 15.81 16.1 182,416
12/24/2013 15.37 15.89 15.08 15.88 160,809
12/23/2013 13.91 15.36 13.7575 15.3 396,687
12/20/2013 13.36 13.9 13.36 13.82 254,084
12/19/2013 13.59 13.64 13.29 13.31 94,666
12/18/2013 13.27 13.65 13.27 13.65 102,218
12/17/2013 13.1 13.39 13.1 13.26 80,428
12/16/2013 13.03 13.1 12.94 13.1 53,937
12/13/2013 12.9 13.19 12.9 13 82,130
12/12/2013 13 13.05 12.9 12.9 93,345
12/11/2013 13.01 13.12 12.92 13 106,101
12/10/2013 13.11 13.28 12.94 13.06 98,063
12/09/2013 13 13.14 12.87 12.97 112,027
12/06/2013 12.92 13.23 12.78 13.05 94,973
12/05/2013 12.86 13 12.6902 12.91 151,517
12/04/2013 12.93 13 12.79 12.89 118,264
12/03/2013 12.62 13.16 12.5 13.02 194,852
12/02/2013 12.65 12.8 12.5 12.64 107,353
11/29/2013 12.69 12.7 12.56 12.62 60,642
11/27/2013 12.75 12.87 12.61 12.7 84,006
11/26/2013 13 13 12.76 12.79 135,328
11/25/2013 13.02 13.29 12.95 13.17 75,018
11/22/2013 13.21 13.25 12.92 12.97 115,952
11/21/2013 13.39 13.5 13.09 13.18 91,757
11/20/2013 13.06 13.55 13.01 13.31 52,003
11/19/2013 13.47 13.55 13.01 13.03 130,718
11/18/2013 13.66 13.76 13.335 13.45 197,447
11/15/2013 13.41 13.74 13.3874 13.65 69,316
11/14/2013 13.32 13.51 13.25 13.42 101,206
11/13/2013 12.78 13.35 12.5801 13.34 125,076
11/12/2013 12.82 12.97 12.51 12.89 47,119
11/11/2013 12.81 13 12.65 12.86 31,101
11/08/2013 12.5 13 12.5 12.88 115,523
11/07/2013 12.78 12.78 12.26 12.41 105,047
11/06/2013 13.09 13.09 12.4711 12.76 115,189
11/05/2013 12.89 13.05 12.82 13.02 110,531
11/04/2013 13 13.3 12.77 12.99 163,227
11/01/2013 12.93 13.25 12.37 13.03 357,050
10/31/2013 13.01 13.62 10.8101 13.24 638,767
10/30/2013 13.79 13.9098 12.9 13.02 298,113
10/29/2013 13.75 13.93 13.33 13.74 241,107
10/28/2013 13.58 13.69 13.39 13.69 90,743
10/25/2013 13.6 13.71 13.5 13.55 97,472
10/24/2013 13.35 13.87 13.35 13.54 120,217
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?