STB

Student Transportation Inc Historical Stock Prices

$6.39
*  
0.05
0.78%
Get STB Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading STB now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    STB Pre-Market
 
 
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: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  6.38  6.46  6.38  6.39 124,105
09/17/2014 6.38 6.46 6.38 6.39 124,105
09/16/2014 6.44 6.44 6.351 6.44 73,603
09/15/2014 6.39 6.44 6.34 6.44 91,563
09/12/2014 6.38 6.44 6.36 6.39 64,699
09/11/2014 6.4 6.41 6.36 6.38 77,318
09/10/2014 6.38 6.44 6.38 6.43 66,427
09/09/2014 6.39 6.43 6.34 6.41 89,785
09/08/2014 6.45 6.47 6.39 6.39 51,435
09/05/2014 6.45 6.49 6.44 6.44 63,365
09/04/2014 6.45 6.5 6.45 6.45 74,961
09/03/2014 6.49 6.49 6.45 6.46 63,639
09/02/2014 6.55 6.55 6.45 6.47 107,883
08/29/2014 6.47 6.5 6.4499 6.47 72,421
08/28/2014 6.46 6.49 6.46 6.46 49,556
08/27/2014 6.44 6.49 6.43 6.48 86,327
08/26/2014 6.46 6.498 6.42 6.44 106,414
08/25/2014 6.52 6.52 6.44 6.47 92,541
08/22/2014 6.46 6.5 6.44 6.45 101,239
08/21/2014 6.48 6.52 6.3766 6.49 106,486
08/20/2014 6.58 6.58 6.44 6.48 129,997
08/19/2014 6.48 6.54 6.47 6.4785 70,566
08/18/2014 6.55 6.55 6.48 6.49 135,361
08/15/2014 6.58 6.58 6.51 6.549 79,152
08/14/2014 6.51 6.57 6.51 6.55 27,166
08/13/2014 6.55 6.55 6.5 6.52 51,656
08/12/2014 6.52 6.56 6.5 6.51 61,907
08/11/2014 6.5 6.54 6.444 6.535 38,590
08/08/2014 6.42 6.47 6.4 6.469 20,716
08/07/2014 6.4 6.45 6.4 6.44 39,767
08/06/2014 6.4 6.44 6.3905 6.42 37,493
08/05/2014 6.38 6.47 6.38 6.4 68,010
08/04/2014 6.46 6.46 6.36 6.42 66,905
08/01/2014 6.44 6.45 6.39 6.41 91,833
07/31/2014 6.49 6.53 6.43 6.45 98,904
07/30/2014 6.55 6.55 6.49 6.5 58,760
07/29/2014 6.55 6.6 6.48 6.55 67,728
07/28/2014 6.61 6.62 6.52 6.55 121,697
07/25/2014 6.606 6.62 6.57 6.59 35,553
07/24/2014 6.65 6.66 6.59 6.6 91,830
07/23/2014 6.65 6.65 6.59 6.64 76,162
07/22/2014 6.6 6.66 6.58 6.65 75,188
07/21/2014 6.57 6.6 6.5591 6.59 50,947
07/18/2014 6.5 6.59 6.5 6.57 80,841
07/17/2014 6.5 6.52 6.49 6.51 72,891
07/16/2014 6.49 6.54 6.48 6.5 95,750
07/15/2014 6.53 6.54 6.47 6.5 61,718
07/14/2014 6.57 6.57 6.5 6.52 82,959
07/11/2014 6.53 6.5499 6.46 6.51 83,128
07/10/2014 6.58 6.61 6.52 6.54 117,935
07/09/2014 6.61 6.65 6.61 6.63 72,582
07/08/2014 6.63 6.63 6.56 6.62 73,441
07/07/2014 6.61 6.66 6.58 6.61 46,766
07/03/2014 6.6 6.64 6.58 6.61 66,055
07/02/2014 6.63 6.65 6.58 6.6 82,904
07/01/2014 6.62 6.64 6.6 6.6 43,758
06/30/2014 6.53 6.62 6.53 6.62 64,414
06/27/2014 6.59 6.63 6.55 6.57 52,652
06/26/2014 6.54 6.61 6.52 6.57 86,433
06/25/2014 6.57 6.61 6.55 6.58 111,174
06/24/2014 6.63 6.66 6.58 6.58 52,868
06/23/2014 6.66 6.68 6.6 6.61 122,866
06/20/2014 6.57 6.7 6.57 6.68 109,683
06/19/2014 6.55 6.6 6.54 6.59 79,050
06/18/2014 6.5 6.54 6.38 6.54 85,316
06/17/2014 6.5 6.52 6.485 6.5 87,300
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?