STB

Student Transportation Inc Historical Stock Prices

$4.56
*  
0.03
0.66%
Get STB Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading STB now
Exchange: NASDAQ
Industry: Transportation
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 30-APR-2015 TO 31-JUL-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.
16:00  4.58  4.58  4.491  4.56 65,908
07/31/2015 4.58 4.58 4.491 4.56 65,908
07/30/2015 4.43 4.59 4.43 4.53 132,810
07/29/2015 4.38 4.53 4.3701 4.51 132,133
07/28/2015 4.39 4.46 4.36 4.43 62,323
07/27/2015 4.5 4.52 4.36 4.39 175,426
07/24/2015 4.55 4.58 4.5 4.53 68,653
07/23/2015 4.61 4.64 4.52 4.54 128,138
07/22/2015 4.64 4.72 4.59 4.59 101,250
07/21/2015 4.5 4.7 4.5 4.69 170,024
07/20/2015 4.54 4.58 4.5 4.53 126,393
07/17/2015 4.6 4.62 4.52 4.54 103,241
07/16/2015 4.36 4.68 4.36 4.6 137,208
07/15/2015 4.38 4.408 4.3 4.38 186,030
07/14/2015 4.46 4.47 4.4 4.41 95,825
07/13/2015 4.51 4.5132 4.43 4.48 78,243
07/10/2015 4.54 4.54 4.46 4.48 84,620
07/09/2015 4.42 4.49 4.41 4.46 174,898
07/08/2015 4.4 4.43 4.33 4.38 206,844
07/07/2015 4.47 4.47 4.38 4.45 178,680
07/06/2015 4.54 4.54 4.45 4.48 125,381
07/02/2015 4.67 4.67 4.5 4.58 146,937
07/01/2015 4.67 4.78 4.5607 4.7 169,096
06/30/2015 4.67 4.78 4.5607 4.7 207,767
06/29/2015 4.59 4.59 4.4 4.42 302,793
06/26/2015 4.71 4.73 4.56 4.62 259,466
06/25/2015 4.84 4.84 4.75 4.76 133,396
06/24/2015 4.88 4.9 4.81 4.85 112,108
06/23/2015 4.85 4.88 4.83 4.87 74,954
06/22/2015 4.85 4.9 4.82 4.84 129,285
06/19/2015 4.92 4.93 4.85 4.85 112,387
06/18/2015 4.9 4.98 4.86 4.91 116,113
06/17/2015 4.92 4.92 4.77 4.88 119,149
06/16/2015 4.98 4.98 4.8801 4.9 153,180
06/15/2015 4.94 4.97 4.91 4.97 114,718
06/12/2015 5.04 5.04 4.91 4.99 223,184
06/11/2015 5.02 5.04 4.97 5.03 199,728
06/10/2015 4.96 5.0401 4.96 5.01 257,708
06/09/2015 4.9 4.94 4.88 4.94 159,439
06/08/2015 4.89 4.96 4.8178 4.89 258,586
06/05/2015 4.88 4.98 4.87 4.93 119,133
06/04/2015 4.94 4.95 4.89 4.92 165,531
06/03/2015 4.96 5.02 4.905 4.93 161,383
06/02/2015 4.95 4.9785 4.89 4.95 192,619
06/01/2015 4.92 4.92 4.84 4.9 258,873
05/29/2015 5.03 5.03 4.93 4.93 167,857
05/28/2015 5 5.03 4.926 5.03 165,890
05/27/2015 5.04 5.0599 4.98 5.01 302,628
05/26/2015 5.25 5.25 5.01 5.02 278,477
05/22/2015 5.26 5.31 5.21 5.26 151,207
05/21/2015 5.04 5.27 5.03 5.27 261,285
05/20/2015 5.15 5.16 4.98 5.08 573,441
05/19/2015 5.38 5.38 5.07 5.1599 506,509
05/18/2015 5.37 5.49 5.36 5.45 132,172
05/15/2015 5.39 5.42 5.34 5.41 106,575
05/14/2015 5.49 5.49 5.31 5.4 264,911
05/13/2015 5.51 5.51 5.38 5.44 137,449
05/12/2015 5.5 5.53 5.42 5.5 111,862
05/11/2015 5.48 5.53 5.46 5.47 67,390
05/08/2015 5.41 5.5 5.41 5.44 132,421
05/07/2015 5.4 5.45 5.34 5.45 196,549
05/06/2015 5.63 5.64 5.33 5.42 282,602
05/05/2015 5.65 5.69 5.56 5.6 179,497
05/04/2015 5.59 5.65 5.5805 5.63 94,107
05/01/2015 5.65 5.65 5.57 5.58 203,980
04/30/2015 5.65 5.67 5.62 5.64 65,368
*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?