Historical Stock Prices

STADF 
$0.232
*  
-0.007
-2.93 %
Get STADF Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading STADF now


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 04-JUN-2015 TO 04-SEP-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.
09/04/2015 0.2414 0.2492 0.2275 0.232 79,499
09/03/2015 0.2408 0.2427 0.238 0.239 483,675
09/02/2015 0.23 0.2396 0.23 0.2313 52,000
09/01/2015 0.24 0.24 0.2388 0.24 5,650
08/31/2015 0.2404 0.2404 0.2404 0.2404 00
08/28/2015 0.2315 0.2404 0.223 0.2404 44,249
08/27/2015 0.2283 0.24 0.2283 0.24 33,909
08/26/2015 0.22 0.2249 0.2199 0.2249 25,522
08/25/2015 0.2133 0.2151 0.2133 0.2138 5,159
08/24/2015 0.2242 0.2383 0.2148 0.2225 199,500
08/21/2015 0.24 0.2404 0.237 0.2375 23,000
08/20/2015 0.25 0.25 0.24 0.2464 70,020
08/19/2015 0.2349 0.2425 0.2246 0.2391 64,391
08/18/2015 0.2235 0.235 0.2235 0.2295 99,510
08/17/2015 0.2288 0.23 0.2195 0.2294 120,388
08/14/2015 0.2298 0.2298 0.2298 0.2298 00
08/13/2015 0.232 0.243 0.22 0.2298 105,174
08/12/2015 0.2215 0.23 0.2215 0.23 69,315
08/11/2015 0.2176 0.22 0.215 0.2195 64,700
08/10/2015 0.2129 0.219 0.2129 0.219 6,320
08/07/2015 0.2032 0.21 0.2032 0.21 62,587
08/06/2015 0.2085 0.2087 0.204 0.2042 22,500
08/05/2015 0.2 0.2049 0.195 0.1992 28,901
08/04/2015 0.196 0.2014 0.19 0.2014 67,801
08/03/2015 0.203 0.209 0.203 0.209 11,900
07/31/2015 0.187 0.2 0.187 0.2 40,500
07/30/2015 0.203 0.203 0.1865 0.1957 39,776
07/29/2015 0.1989 0.21 0.1989 0.2084 54,600
07/28/2015 0.1998 0.206 0.1853 0.206 35,350
07/27/2015 0.2016 0.2016 0.195 0.2 54,999
07/24/2015 0.18 0.2049 0.18 0.2011 83,975
07/23/2015 0.192 0.192 0.192 0.192 9,000
07/22/2015 0.1993 0.1993 0.1881 0.1881 46,700
07/21/2015 0.2 0.2 0.192 0.192 170,635
07/20/2015 0.2 0.2019 0.19 0.2019 50,500
07/17/2015 0.21 0.2136 0.2041 0.21 46,633
07/16/2015 0.2149 0.22 0.2149 0.2171 17,000
07/15/2015 0.21 0.2184 0.21 0.21 52,162
07/14/2015 0.2297 0.2297 0.2297 0.2297 00
07/13/2015 0.2297 0.2297 0.2297 0.2297 1,000
07/10/2015 0.2234 0.2264 0.2216 0.2259 42,197
07/09/2015 0.23 0.235 0.23 0.235 503,000
07/08/2015 0.229 0.23 0.228 0.23 6,000
07/07/2015 0.2307 0.2307 0.22 0.23 12,717
07/06/2015 0.2434 0.2434 0.2337 0.2429 48,000
07/02/2015 0.2375 0.2375 0.2375 0.2375 1,001
07/01/2015 0.24 0.268 0.24 0.268 13,400
06/30/2015 0.24 0.268 0.24 0.268 13,000
06/29/2015 0.25 0.25 0.25 0.25 1,200
06/26/2015 0.2495 0.2495 0.2495 0.2495 00
06/25/2015 0.25 0.25 0.238 0.2495 16,250
06/24/2015 0.25 0.25 0.25 0.25 20,500
06/23/2015 0.2451 0.2491 0.24 0.2491 206,392
06/22/2015 0.258 0.26 0.243 0.243 668,861
06/19/2015 0.238 0.25 0.235 0.25 16,000
06/18/2015 0.2419 0.25 0.2419 0.25 8,668
06/17/2015 0.2304 0.24 0.2304 0.231 73,110
06/16/2015 0.2301 0.237 0.2301 0.2303 52,256
06/15/2015 0.235 0.24 0.235 0.24 10,000
06/12/2015 0.2414 0.2488 0.2414 0.2488 2,500
06/11/2015 0.2378 0.2378 0.2301 0.2301 41,000
06/10/2015 0.2475 0.2475 0.2475 0.2475 2,500
06/09/2015 0.24 0.241 0.229 0.241 87,100
06/08/2015 0.235 0.24 0.23 0.24 141,500
06/05/2015 0.242 0.242 0.235 0.237 248,001
06/04/2015 0.242 0.242 0.242 0.242 401,000
*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?