STB

Student Transportation Inc Historical Stock Prices

$5.39
*  
0.0527
0.97%
Get STB Alerts
*Delayed - data as of Mar. 27, 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: 1 Year, From 26-MAR-2014 TO 26-MAR-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  5.50  5.50  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
01/16/2015 5.91 5.93 5.86 5.93 44,898
01/15/2015 5.91 5.917 5.8511 5.91 53,952
01/14/2015 5.88 5.89 5.83 5.89 102,450
01/13/2015 5.85 5.91 5.82 5.85 234,251
01/12/2015 5.88 5.91 5.84 5.85 188,366
01/09/2015 5.96 5.99 5.88 5.91 133,919
01/08/2015 5.97 6 5.93 5.96 174,600
01/07/2015 5.95 6.01 5.94 5.97 173,023
01/06/2015 6.14 6.14 5.83 5.91 423,523
01/05/2015 6.16 6.18 6.0599 6.1 174,356
01/02/2015 6.23 6.24 6.12 6.16 112,828
12/31/2014 6.15 6.24 6.1495 6.23 137,263
12/30/2014 6.14 6.23 6.06 6.2 181,821
12/29/2014 6.26 6.26 6.06 6.13 186,079
12/26/2014 6.13 6.26 6.121 6.25 82,784
12/24/2014 6.12 6.15 6.11 6.13 53,671
12/23/2014 6.13 6.15 6.08 6.15 141,517
12/22/2014 6.12 6.16 6.1 6.11 77,795
12/19/2014 6.16 6.18 6.11 6.13 56,173
12/18/2014 6.19 6.19 6.1 6.13 69,532
12/17/2014 6.13 6.16 6.05 6.14 102,431
12/16/2014 6.09 6.22 6.07 6.15 88,538
12/15/2014 6.23 6.23 6.06 6.09 140,153
12/12/2014 6.23 6.25 6.18 6.18 82,991
12/11/2014 6.2 6.27 6.2 6.24 70,480
12/10/2014 6.35 6.36 6.2 6.2 110,186
12/09/2014 6.26 6.38 6.26 6.33 45,212
12/08/2014 6.37 6.39 6.2605 6.35 124,326
12/05/2014 6.37 6.38 6.33 6.37 47,793
12/04/2014 6.38 6.4 6.34 6.39 75,803
12/03/2014 6.31 6.39 6.31 6.39 53,282
12/02/2014 6.36 6.38 6.31 6.33 64,857
12/01/2014 6.35 6.42 6.35 6.37 143,869
11/28/2014 6.35 6.44 6.34 6.37 28,822
11/26/2014 6.42 6.44 6.39 6.43 90,209
11/25/2014 6.41 6.43 6.37 6.42 66,236
11/24/2014 6.41 6.45 6.4 6.4384 71,086
11/21/2014 6.39 6.42 6.37 6.42 69,160
11/20/2014 6.38 6.39 6.35 6.38 69,279
11/19/2014 6.34 6.37 6.29 6.37 115,291
11/18/2014 6.38 6.4 6.33 6.37 76,032
11/17/2014 6.31 6.39 6.31 6.34 63,345
11/14/2014 6.33 6.4168 6.29 6.38 78,009
11/13/2014 6.4 6.4 6.31 6.33 71,147
11/12/2014 6.34 6.39 6.34 6.38 59,313
11/11/2014 6.34 6.36 6.3 6.3501 38,305
11/10/2014 6.33 6.35 6.3 6.32 78,397
11/07/2014 6.2 6.29 6.2 6.29 66,206
11/06/2014 6.26 6.28 6.18 6.19 99,994
11/05/2014 6.25 6.27 6.215 6.2699 55,254
11/04/2014 6.25 6.26 6.22 6.25 77,595
11/03/2014 6.27 6.3 6.25 6.27 70,712
10/31/2014 6.33 6.33 6.27 6.27 104,016
10/30/2014 6.26 6.3368 6.26 6.32 76,022
10/29/2014 6.37 6.4 6.28 6.29 73,005
10/28/2014 6.28 6.4 6.26 6.38 121,323
10/27/2014 6.27 6.314 6.25 6.26 67,696
10/24/2014 6.29 6.33 6.26 6.32 73,333
10/23/2014 6.35 6.35 6.23 6.26 121,296
10/22/2014 6.4 6.42 6.35 6.36 83,693
10/21/2014 6.34 6.4 6.33 6.4 80,333
10/20/2014 6.25 6.34 6.25 6.34 96,191
10/17/2014 6.3 6.3 6.21 6.24 99,679
10/16/2014 6.06 6.25 6.06 6.24 92,458
10/15/2014 6.08 6.14 5.96 6.11 211,821
10/14/2014 6.05 6.16 6 6.11 182,031
10/13/2014 6.15 6.2 5.96 6.01 189,789
10/10/2014 6.19 6.23 6.15 6.17 78,028
10/09/2014 6.19 6.23 6.15 6.2 81,331
10/08/2014 6.18 6.23 6.15 6.2 91,719
10/07/2014 6.19 6.23 6.15 6.19 163,674
10/06/2014 6.17 6.25 6.15 6.18 81,134
10/03/2014 6.16 6.19 6.16 6.16 63,278
10/02/2014 6.2 6.24 6.1798 6.18 62,657
10/01/2014 6.25 6.28 6.2 6.21 57,667
09/30/2014 6.25 6.29 6.22 6.25 61,863
09/29/2014 6.21 6.3 6.21 6.25 68,387
09/26/2014 6.13 6.27 6.13 6.24 80,165
09/25/2014 6.25 6.29 6.18 6.24 75,389
09/24/2014 6.34 6.34 6.1 6.31 236,318
09/23/2014 6.38 6.38 6.31 6.32 71,871
09/22/2014 6.38 6.41 6.35 6.37 90,310
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
*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?