STB

Student Transportation Inc Historical Stock Prices

$6.38
*  
0.04
0.62%
Get STB Alerts
*Delayed - data as of Sep. 22, 2014 12:31 ET  -  Find a broker to begin trading STB now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    STB Real Time
 
 
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 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
12:31  6.38  6.41  6.37  6.38 47,724
09/19/2014 6.45 6.45 6.4 6.42 72,765
09/18/2014 6.43 6.44 6.41 6.44 61,895
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
06/16/2014 6.5 6.52 6.48 6.51 112,922
06/13/2014 6.49 6.5 6.4561 6.47 94,323
06/12/2014 6.4 6.49 6.39 6.47 107,286
06/11/2014 6.33 6.4 6.32 6.39 149,819
06/10/2014 6.29 6.33 6.26 6.33 47,931
06/09/2014 6.3 6.33 6.27 6.308 57,122
06/06/2014 6.27 6.3 6.26 6.28 63,344
06/05/2014 6.29 6.3 6.25 6.29 64,860
06/04/2014 6.3 6.3 6.23 6.25 65,299
06/03/2014 6.3 6.3 6.2663 6.28 82,198
06/02/2014 6.32 6.33 6.29 6.29 64,334
05/30/2014 6.33 6.34 6.32 6.32 58,715
05/29/2014 6.34 6.34 6.29 6.33 67,461
05/28/2014 6.32 6.35 6.3 6.32 53,520
05/27/2014 6.33 6.39 6.32 6.35 128,965
05/23/2014 6.3 6.33 6.28 6.31 66,110
05/22/2014 6.25 6.32 6.25 6.28 96,251
05/21/2014 6.3 6.3 6.24 6.28 61,922
05/20/2014 6.32 6.3301 6.26 6.28 147,455
05/19/2014 6.36 6.38 6.3 6.32 68,310
05/16/2014 6.36 6.38 6.31 6.32 112,751
05/15/2014 6.33 6.37 6.3 6.32 91,480
05/14/2014 6.3 6.37 6.3 6.34 105,668
05/13/2014 6.31 6.3299 6.28 6.3 125,866
05/12/2014 6.26 6.31 6.24 6.29 97,955
05/09/2014 6.32 6.32 6.21 6.23 94,500
05/08/2014 6.27 6.33 6.25 6.32 193,228
05/07/2014 6.28 6.28 6.23 6.26 67,862
05/06/2014 6.24 6.27 6.23 6.26 70,251
05/05/2014 6.17 6.25 6.17 6.24 76,337
05/02/2014 6.17 6.23 6.16 6.21 107,553
05/01/2014 6.182 6.21 6.16 6.19 90,643
04/30/2014 6.17 6.2 6.16 6.2 87,661
04/29/2014 6.19 6.21 6.16 6.16 90,126
04/28/2014 6.24 6.24 6.16 6.17 105,311
04/25/2014 6.26 6.26 6.22 6.24 147,672
04/24/2014 6.27 6.28 6.22 6.26 93,578
04/23/2014 6.25 6.28 6.2 6.24 102,549
04/22/2014 6.23 6.25 6.19 6.24 94,596
04/21/2014 6.24 6.25 6.17 6.21 119,111
04/17/2014 6.2 6.23 6.16 6.21 96,902
04/16/2014 6.16 6.22 6.16 6.16 137,345
04/15/2014 6.18 6.21 6.15 6.16 102,795
04/14/2014 6.25 6.255 6.14 6.16 100,207
04/11/2014 6.2 6.26 6.2 6.22 62,414
04/10/2014 6.28 6.29 6.22 6.23 58,989
04/09/2014 6.27 6.29 6.211 6.27 80,858
04/08/2014 6.22 6.29 6.18 6.24 124,182
04/07/2014 6.24 6.24 6.18 6.19 106,207
04/04/2014 6.26 6.27 6.2 6.23 60,569
04/03/2014 6.24 6.26 6.18 6.26 85,491
04/02/2014 6.2 6.26 6.19 6.24 77,584
04/01/2014 6.2 6.25 6.181 6.23 88,331
03/31/2014 6.24 6.2599 6.17 6.19 71,627
03/28/2014 6.2 6.25 6.15 6.2 103,159
03/27/2014 6.25 6.255 6.19 6.21 97,980
03/26/2014 6.25 6.268 6.2 6.23 154,145
03/25/2014 6.22 6.255 6.2 6.21 131,104
03/24/2014 6.2 6.22 6.16 6.17 105,306
03/21/2014 6.25 6.25 6.178 6.18 121,636
03/20/2014 6.22 6.23 6.19 6.21 87,985
03/19/2014 6.35 6.35 6.2 6.21 126,284
03/18/2014 6.31 6.35 6.29 6.33 45,468
03/17/2014 6.23 6.34 6.23 6.32 98,323
03/14/2014 6.35 6.35 6.22 6.23 88,776
03/13/2014 6.38 6.38 6.26 6.34 114,018
03/12/2014 6.36 6.36 6.28 6.34 108,638
03/11/2014 6.32 6.34 6.29 6.34 163,956
03/10/2014 6.4 6.4 6.3 6.32 112,029
03/07/2014 6.36 6.4 6.29 6.39 214,810
03/06/2014 6.31 6.36 6.3 6.36 176,449
03/05/2014 6.29 6.31 6.27 6.29 187,528
03/04/2014 6.25 6.29 6.23 6.29 200,887
03/03/2014 6.19 6.25 6.17 6.245 186,135
02/28/2014 6.16 6.19 6.11 6.19 129,256
02/27/2014 6.19 6.2 6.1 6.12 166,392
02/26/2014 6.2 6.2 6.13 6.17 122,076
02/25/2014 6.25 6.25 6.2 6.2 221,280
02/24/2014 6.2 6.23 6.18 6.21 150,381
02/21/2014 6.1 6.18 6.1 6.17 124,850
02/20/2014 6.18 6.18 6.1 6.12 99,014
02/19/2014 6.21 6.21 6.12 6.18 399,932
02/18/2014 6.15 6.21 6.1417 6.21 190,038
02/14/2014 6.11 6.1498 6.09 6.14 101,282
02/13/2014 6.07 6.11 6.03 6.1 80,173
02/12/2014 6.08 6.1 6.05 6.06 52,644
02/11/2014 6.08 6.14 6.05 6.07 148,106
02/10/2014 6.15 6.15 6.0499 6.05 99,401
02/07/2014 6.14 6.16 6.05 6.13 114,938
02/06/2014 6.08 6.1 6.02 6.09 59,793
02/05/2014 6.08 6.09 6.02 6.04 63,630
02/04/2014 6.1 6.13 6.05 6.09 114,998
02/03/2014 6.2 6.2 6.05 6.06 208,908
01/31/2014 5.97 6.15 5.96 6.15 301,278
01/30/2014 6.03 6.03 5.95 5.99 157,862
01/29/2014 6.01 6.09 5.95 6.0001 152,478
01/28/2014 6.04 6.13 6.03 6.05 150,578
01/27/2014 6.1 6.121 6.0132 6.0691 143,538
01/24/2014 6.12 6.13 6.05 6.1 213,190
01/23/2014 6.14 6.15 6.09 6.12 148,484
01/22/2014 6.17 6.19 6.11 6.12 138,364
01/21/2014 6.2 6.2 6.13 6.175 102,534
01/17/2014 6.19 6.1987 6.13 6.15 167,100
01/16/2014 6.12 6.19 6.12 6.15 224,988
01/15/2014 6.12 6.15 6.08 6.15 127,782
01/14/2014 6.15 6.15 6.09 6.09 160,829
01/13/2014 6.25 6.27 6.15 6.16 182,733
01/10/2014 6.19 6.2 6.12 6.19 93,207
01/09/2014 6.19 6.19 6.12 6.16 103,806
01/08/2014 6.15 6.18 6.14 6.15 76,482
01/07/2014 6.21 6.21 6.15 6.16 96,132
01/06/2014 6.2 6.23 6.1699 6.19 160,595
01/03/2014 6.2 6.25 6.2 6.2 93,603
01/02/2014 6.18 6.22 6.17 6.19 88,681
12/31/2013 6.2 6.23 6.18 6.19 142,898
12/30/2013 6.22 6.22 6.17 6.2 192,695
12/27/2013 6.25 6.25 6.18 6.2 181,288
12/26/2013 6.27 6.2889 6.21 6.24 112,606
12/24/2013 6.27 6.27 6.21 6.24 78,424
12/23/2013 6.25 6.271 6.2 6.25 80,973
12/20/2013 6.22 6.23 6.16 6.21 158,562
12/19/2013 6.23 6.24 6.17 6.18 150,551
12/18/2013 6.21 6.255 6.2 6.21 97,927
12/17/2013 6.26 6.275 6.21 6.21 73,797
12/16/2013 6.25 6.29 6.2 6.29 107,899
12/13/2013 6.24 6.27 6.2 6.21 102,683
12/12/2013 6.2 6.21 6.2 6.2 92,439
12/11/2013 6.23 6.25 6.2 6.2 112,302
12/10/2013 6.27 6.28 6.22 6.26 128,595
12/09/2013 6.26 6.29 6.2567 6.27 64,038
12/06/2013 6.21 6.28 6.2 6.26 150,946
12/05/2013 6.2 6.24 6.2 6.23 93,177
12/04/2013 6.21 6.23 6.2 6.23 97,267
12/03/2013 6.23 6.25 6.2 6.23 162,069
12/02/2013 6.26 6.291 6.24 6.24 82,107
11/29/2013 6.29 6.31 6.27 6.29 28,199
11/27/2013 6.33 6.34 6.25 6.27 100,973
11/26/2013 6.39 6.39 6.31 6.32 106,978
11/25/2013 6.38 6.4 6.35 6.36 77,765
11/22/2013 6.36 6.38 6.31 6.35 56,113
11/21/2013 6.34 6.37 6.32 6.34 51,300
11/20/2013 6.3 6.38 6.3 6.32 59,832
11/19/2013 6.42 6.42 6.3 6.31 68,112
11/18/2013 6.36 6.43 6.34 6.39 128,884
11/15/2013 6.27 6.4 6.27 6.38 96,033
11/14/2013 6.28 6.3 6.22 6.28 87,703
11/13/2013 6.26 6.26 6.25 6.26 101,783
11/12/2013 6.27 6.28 6.25 6.26 78,063
11/11/2013 6.27 6.3 6.26 6.26 105,032
11/08/2013 6.29 6.33 6.25 6.28 81,569
11/07/2013 6.32 6.37 6.27 6.29 94,736
11/06/2013 6.33 6.4 6.31 6.32 66,199
11/05/2013 6.36 6.39 6.3 6.33 73,002
11/04/2013 6.31 6.4 6.3 6.35 53,056
11/01/2013 6.34 6.34 6.26 6.3 90,048
10/31/2013 6.29 6.35 6.26 6.31 97,352
10/30/2013 6.45 6.47 6.27 6.3 212,898
10/29/2013 6.42 6.51 6.41 6.45 55,874
10/28/2013 6.53 6.57 6.46 6.48 85,419
10/25/2013 6.55 6.63 6.52 6.54 267,209
10/24/2013 6.54 6.55 6.45 6.55 166,118
10/23/2013 6.53 6.5393 6.43 6.52 361,366
10/22/2013 6.47 6.55 6.47 6.51 102,877
10/21/2013 6.41 6.51 6.38 6.48 273,409
10/18/2013 6.34 6.4 6.31 6.38 113,697
10/17/2013 6.26 6.34 6.25 6.34 84,503
10/16/2013 6.29 6.31 6.22 6.25 88,855
10/15/2013 6.3 6.3 6.22 6.25 91,340
10/14/2013 6.23 6.33 6.19 6.3 155,660
10/11/2013 6.19 6.29 6.19 6.29 81,550
10/10/2013 6.23 6.28 6.21 6.22 85,916
10/09/2013 6.19 6.23 6.17 6.2 88,794
10/08/2013 6.2 6.28 6.15 6.21 171,094
10/07/2013 6.21 6.24 6.2 6.2 87,254
10/04/2013 6.26 6.3 6.23 6.24 107,320
10/03/2013 6.26 6.3 6.22 6.3 149,864
10/02/2013 6.28 6.33 6.27 6.28 52,560
10/01/2013 6.26 6.33 6.26 6.32 145,405
09/30/2013 6.3 6.33 6.26 6.29 77,820
09/27/2013 6.33 6.42 6.28 6.33 176,338
09/26/2013 6.4 6.41 6.29 6.34 125,498
09/25/2013 6.35 6.39 6.34 6.38 83,771
09/24/2013 6.26 6.36 6.25 6.34 214,151
09/23/2013 6.3 6.32 6.28 6.3 130,733
09/20/2013 6.4 6.4 6.27 6.32 176,680
09/19/2013 6.5 6.55 6.38 6.41 179,474
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?