STB

Historical Stock Prices

$5.62
*  
0.02
0.35%
Get STB Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-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.
04/17/2015 5.65 5.67 5.5915 5.62 84,785
04/16/2015 5.62 5.67 5.62 5.64 124,930
04/15/2015 5.48 5.63 5.48 5.6 151,912
04/14/2015 5.44 5.52 5.44 5.49 165,730
04/13/2015 5.39 5.44 5.38 5.42 92,415
04/10/2015 5.45 5.45 5.39 5.42 114,639
04/09/2015 5.45 5.47 5.41 5.42 68,257
04/08/2015 5.46 5.508 5.42 5.44 86,557
04/07/2015 5.49 5.5 5.44 5.44 70,340
04/06/2015 5.46 5.53 5.46 5.47 83,246
04/02/2015 5.43 5.49 5.428 5.46 274,542
04/01/2015 5.42 5.4399 5.38 5.41 91,359
03/31/2015 5.36 5.42 5.35 5.4 66,475
03/30/2015 5.37 5.39 5.32 5.35 91,596
03/27/2015 5.5 5.5 5.38 5.39 109,669
03/26/2015 5.5 5.5 5.45 5.48 99,410
03/25/2015 5.53 5.53 5.45 5.47 60,299
03/24/2015 5.57 5.59 5.49 5.49 112,654
03/23/2015 5.54 5.58 5.5 5.55 132,666
03/20/2015 5.49 5.55 5.49 5.52 98,281
03/19/2015 5.48 5.5 5.4 5.47 76,625
03/18/2015 5.44 5.52 5.35 5.5 71,500
03/17/2015 5.44 5.47 5.39 5.44 117,036
03/16/2015 5.33 5.44 5.33 5.43 103,898
03/13/2015 5.41 5.41 5.3 5.34 139,014
03/12/2015 5.39 5.51 5.34 5.35 204,652
03/11/2015 5.37 5.49 5.32 5.37 225,138
03/10/2015 5.39 5.39 5.24 5.36 302,658
03/09/2015 5.67 5.67 5.3002 5.4 348,933
03/06/2015 5.68 5.68 5.6 5.64 159,127
03/05/2015 5.72 5.75 5.68 5.68 195,324
03/04/2015 5.74 5.75 5.71 5.71 123,725
03/03/2015 5.68 5.75 5.68 5.75 114,921
03/02/2015 5.75 5.75 5.67 5.71 206,939
02/27/2015 5.71 5.75 5.71 5.73 104,470
02/26/2015 5.73 5.75 5.69 5.71 147,844
02/25/2015 5.74 5.78 5.71 5.75 125,199
02/24/2015 5.72 5.76 5.69 5.76 141,763
02/23/2015 5.72 5.75 5.7 5.73 182,898
02/20/2015 5.74 5.85 5.71 5.75 360,439
02/19/2015 5.92 5.97 5.92 5.945 110,771
02/18/2015 5.97 5.98 5.94 5.95 135,863
02/17/2015 5.95 6 5.95 5.97 117,862
02/13/2015 5.9 6.01 5.87 5.96 114,088
02/12/2015 5.73 5.94 5.73 5.9 224,102
02/11/2015 5.76 5.768 5.66 5.69 246,365
02/10/2015 5.79 5.82 5.74 5.76 148,583
02/09/2015 5.68 5.85 5.68 5.81 124,249
02/06/2015 5.79 5.8 5.75 5.75 161,540
02/05/2015 5.76 5.82 5.74 5.79 121,215
02/04/2015 5.75 5.77 5.69 5.74 82,412
02/03/2015 5.64 5.8 5.64 5.775 85,533
02/02/2015 5.55 5.64 5.55 5.64 121,483
01/30/2015 5.56 5.58 5.49 5.54 300,408
01/29/2015 5.83 5.83 5.62 5.63 259,705
01/28/2015 5.92 5.92 5.79 5.8 111,256
01/27/2015 5.91 5.95 5.89 5.93 89,685
01/26/2015 5.92 5.94 5.89 5.91 117,051
01/23/2015 5.87 5.91 5.85 5.9 128,165
01/22/2015 5.82 5.9 5.82 5.88 144,332
01/21/2015 5.89 5.92 5.8 5.81 158,051
01/20/2015 5.95 5.95 5.85 5.9 111,506
*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?