Home > Quotes > STB > Historical Prices
STB

Student Transportation Inc Historical Stock Prices

$6.36
*  
0.04
  negative  
0.63%
Get STB Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    STB After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  6.30  6.38  6.30  6.36 73,006
05/22/2013 6.42 6.46 6.3 6.32 196,253
05/21/2013 6.49 6.55 6.39 6.44 260,027
05/20/2013 6.57 6.65 6.541 6.61 118,289
05/17/2013 6.46 6.52 6.41 6.5 73,874
05/16/2013 6.5 6.53 6.46 6.49 133,441
05/15/2013 6.5 6.5 6.45 6.48 52,016
05/14/2013 6.49 6.54 6.45 6.48 158,840
05/13/2013 6.48 6.54 6.45 6.49 96,030
05/10/2013 6.57 6.57 6.44 6.44 166,588
05/09/2013 6.59 6.64 6.55 6.62 83,417
05/08/2013 6.53 6.63 6.53 6.59 73,274
05/07/2013 6.57 6.65 6.56 6.59 51,696
05/06/2013 6.55 6.63 6.515 6.59 42,511
05/03/2013 6.6 6.684 6.56 6.6 91,456
05/02/2013 6.56 6.56 6.56 6.56 141,005
05/01/2013 6.45 6.5 6.42 6.44 35,224
04/30/2013 6.49 6.49 6.45 6.48 45,030
04/29/2013 6.48 6.51 6.43 6.46 68,184
04/26/2013 6.45 6.56 6.45 6.49 47,069
04/25/2013 6.45 6.58 6.43 6.53 168,630
04/24/2013 6.39 6.44 6.353 6.41 124,267
04/23/2013 6.4 6.4 6.33 6.37 69,201
04/22/2013 6.27 6.37 6.2312 6.36 65,131
04/19/2013 6.23 6.3 6.2 6.24 42,008
04/18/2013 6.3 6.3 6.21 6.25 29,232
04/17/2013 6.37 6.38 6.23 6.27 86,665
04/16/2013 6.3 6.41 6.3 6.39 68,163
04/15/2013 6.48 6.48 6.27 6.27 105,654
04/12/2013 6.31 6.48 6.31 6.47 90,389
04/11/2013 6.37 6.44 6.37 6.4 95,319
04/10/2013 6.38 6.444 6.37 6.39 95,649
04/09/2013 6.18 6.4 6.18 6.35 74,734
04/08/2013 6.24 6.28 6.14 6.16 59,912
04/05/2013 6.15 6.29 6.07 6.27 107,387
04/04/2013 6.22 6.25 6.15 6.18 73,181
04/03/2013 6.28 6.33 6.15 6.18 134,585
04/02/2013 6.41 6.41 6.3 6.3 68,114
04/01/2013 6.38 6.41 6.35 6.36 44,852
03/28/2013 6.39 6.44 6.36 6.39 58,843
03/27/2013 6.35 6.44 6.35 6.41 58,965
03/26/2013 6.43 6.47 6.35 6.36 53,649
03/25/2013 6.3 6.47 6.3 6.46 117,112
03/22/2013 6.39 6.46 6.36 6.43 85,411
03/21/2013 6.42 6.42 6.354 6.37 49,854
03/20/2013 6.44 6.44 6.36 6.38 105,943
03/19/2013 6.47 6.47 6.31 6.39 109,451
03/18/2013 6.45 6.45 6.35 6.4 79,314
03/15/2013 6.47 6.47 6.35 6.47 112,041
03/14/2013 6.47 6.48 6.36 6.45 117,009
03/13/2013 6.43 6.47 6.42 6.43 37,987
03/12/2013 6.49 6.5 6.43 6.45 55,215
03/11/2013 6.45 6.5 6.41 6.48 91,868
03/08/2013 6.42 6.49 6.38 6.38 84,255
03/07/2013 6.45 6.48 6.4152 6.42 39,899
03/06/2013 6.45 6.49 6.41 6.47 118,817
03/05/2013 6.45 6.48 6.42 6.45 89,789
03/04/2013 6.43 6.5 6.4 6.44 78,052
03/01/2013 6.38 6.49 6.36 6.42 43,366
02/28/2013 6.33 6.46 6.31 6.42 130,787
02/27/2013 6.31 6.43 6.3 6.33 107,052
02/26/2013 6.4 6.4 6.23 6.33 138,132
02/25/2013 6.61 6.61 6.4 6.4 127,753
02/22/2013 6.54 6.56 6.5 6.56 52,034
02/21/2013 6.53 6.58 6.5 6.51 58,694
02/20/2013 6.69 6.69 6.54 6.55 80,516
02/19/2013 6.68 6.68 6.5766 6.6399 106,452
02/15/2013 6.7 6.71 6.5997 6.68 85,149
02/14/2013 6.58 6.7 6.58 6.69 211,864
02/13/2013 6.58 6.61 6.52 6.6 129,611
02/12/2013 6.5 6.53 6.49 6.51 177,716
02/11/2013 6.51 6.53 6.46 6.5 114,578
02/08/2013 6.59 6.59 6.45 6.5 112,578
02/07/2013 6.5 6.51 6.46 6.5 63,585
02/06/2013 6.49 6.52 6.46 6.5 69,890
02/05/2013 6.5 6.5 6.46 6.5 32,115
02/04/2013 6.5 6.51 6.46 6.47 39,971
02/01/2013 6.52 6.52 6.47 6.5 68,189
01/31/2013 6.45 6.5176 6.45 6.49 83,516
01/30/2013 6.49 6.5 6.46 6.48 65,179
01/29/2013 6.48 6.52 6.48 6.5 61,337
01/28/2013 6.52 6.52 6.45 6.5 60,371
01/25/2013 6.5 6.52 6.45 6.52 60,105
01/24/2013 6.53 6.6 6.47 6.5 112,851
01/23/2013 6.61 6.627 6.53 6.53 74,412
01/22/2013 6.65 6.69 6.56 6.64 92,376
01/18/2013 6.66 6.73 6.6 6.64 56,742
01/17/2013 6.63 6.73 6.54 6.6667 76,373
01/16/2013 6.81 6.81 6.56 6.6 120,092
01/15/2013 6.66 6.83 6.63 6.77 144,170
01/14/2013 6.62 6.7 6.59 6.66 68,423
01/11/2013 6.63 6.67 6.59 6.6 56,516
01/10/2013 6.53 6.7 6.53 6.58 91,933
01/09/2013 6.48 6.56 6.46 6.52 57,800
01/08/2013 6.44 6.49 6.41 6.47 225,633
01/07/2013 6.41 6.47 6.41 6.44 58,006
01/04/2013 6.29 6.42 6.29 6.4 70,184
01/03/2013 6.24 6.37 6.24 6.34 55,036
01/02/2013 6.2 6.31 6.2 6.28 150,889
12/31/2012 6.15 6.17 6.11 6.14 116,963
12/28/2012 6.16 6.26 6.11 6.16 90,352
12/27/2012 6.22 6.26 6.12 6.17 121,693
12/26/2012 6.24 6.26 6.16 6.26 50,415
12/24/2012 6.29 6.3 6.25 6.25 58,659
12/21/2012 6.18 6.29 6.16 6.29 58,299
12/20/2012 6.24 6.3 6.2 6.24 70,321
12/19/2012 6.33 6.33 6.24 6.2414 123,911
12/18/2012 6.24 6.39 6.24 6.27 161,564
12/17/2012 6.29 6.31 6.18 6.22 57,253
12/14/2012 6.3 6.32 6.22 6.32 53,870
12/13/2012 6.19 6.3 6.16 6.29 286,047
12/12/2012 6.24 6.24 6.17 6.18 48,684
12/11/2012 6.24 6.27 6.17 6.18 48,886
12/10/2012 6.3 6.3 6.21 6.23 67,716
12/07/2012 6.36 6.37 6.26 6.26 32,896
12/06/2012 6.14 6.37 6.14 6.31 73,386
12/05/2012 6.2 6.24 6.14 6.16 87,408
12/04/2012 6.26 6.26 6.2 6.2 65,312
12/03/2012 6.3 6.31 6.23 6.25 82,059
11/30/2012 6.42 6.43 6.28 6.29 151,403
11/29/2012 6.41 6.49 6.38 6.45 108,455
11/28/2012 6.5 6.5 6.37 6.42 54,278
11/27/2012 6.47 6.5199 6.47 6.51 69,800
11/26/2012 6.45 6.5355 6.45 6.49 94,835
11/23/2012 6.45 6.49 6.42 6.46 23,490
11/21/2012 6.34 6.45 6.28 6.36 109,960
11/20/2012 6.27 6.39 6.27 6.3 81,885
11/19/2012 6.22 6.4 6.17 6.2494 148,801
11/16/2012 6.03 6.2 6.02 6.2 75,769
11/15/2012 5.99 6.13 5.95 6.03 220,308
11/14/2012 6.19 6.24 6 6.03 356,629
11/13/2012 6.21 6.28 6.19 6.22 294,240
11/12/2012 6.36 6.38 6.25 6.27 219,684
11/09/2012 6.4 6.4 6.33 6.33 297,557
11/08/2012 6.4 6.45 6.33 6.37 119,671
11/07/2012 6.48 6.48 6.35 6.35 128,886
11/06/2012 6.41 6.55 6.35 6.51 108,415
11/05/2012 6.44 6.4599 6.39 6.39 51,444
11/02/2012 6.45 6.45 6.41 6.42 100,287
11/01/2012 6.48 6.48 6.41 6.45 61,314
10/31/2012 6.45 6.48 6.42 6.47 141,000
10/26/2012 6.55 6.57 6.5 6.52 66,109
10/25/2012 6.54 6.55 6.5 6.5 101,271
10/24/2012 6.57 6.59 6.5 6.58 93,368
10/23/2012 6.62 6.64 6.5 6.51 101,287
10/22/2012 6.54 6.64 6.48 6.63 113,602
10/19/2012 6.56 6.63 6.55 6.55 86,878
10/18/2012 6.61 6.61 6.52 6.56 101,335
10/17/2012 6.5 6.58 6.5 6.56 88,184
10/16/2012 6.4 6.51 6.4 6.47 133,832
10/15/2012 6.74 6.74 6.39 6.43 309,414
10/12/2012 6.56 6.65 6.51 6.52 109,677
10/11/2012 6.63 6.68 6.559 6.56 101,765
10/10/2012 6.72 6.73 6.6 6.6 126,378
10/09/2012 6.8 6.8352 6.66 6.67 143,249
10/08/2012 6.75 6.89 6.75 6.77 97,851
10/05/2012 6.67 6.73 6.67 6.7 72,841
10/04/2012 6.6 6.68 6.55 6.68 124,857
10/03/2012 6.65 6.65 6.55 6.58 181,945
10/02/2012 6.66 6.68 6.55 6.66 101,512
10/01/2012 6.76 6.79 6.61 6.68 743,542
09/28/2012 6.85 6.89 6.75 6.77 191,459
09/27/2012 6.9 6.94 6.85 6.87 93,996
09/26/2012 7.07 7.07 6.72 6.87 147,379
09/25/2012 7.09 7.1 6.95 6.97 110,408
09/24/2012 7.1 7.1 6.98 7.1 177,136
09/21/2012 6.99 7.12 6.95 7.11 126,530
09/20/2012 6.98 7 6.89 6.99 84,322
09/19/2012 6.99 7 6.88 6.99 110,130
09/18/2012 6.84 6.95 6.82 6.94 134,414
09/17/2012 7 7 6.78 6.78 93,537
09/14/2012 6.95 6.99 6.83 6.86 105,390
09/13/2012 6.88 6.97 6.86 6.96 134,430
09/12/2012 6.92 6.92 6.83 6.9 107,417
09/11/2012 6.85 6.92 6.81 6.92 102,048
09/10/2012 6.8 6.88 6.75 6.87 242,925
09/07/2012 6.75 6.8 6.73 6.77 71,374
09/06/2012 6.7 6.79 6.7 6.73 101,883
09/05/2012 6.79 6.79 6.65 6.69 133,937
09/04/2012 6.68 6.75 6.61 6.72 252,379
08/31/2012 6.57 6.7 6.54 6.61 108,421
08/30/2012 6.65 6.66 6.5 6.55 105,639
08/29/2012 6.73 6.73 6.59 6.6341 78,180
08/28/2012 6.78 6.78 6.64 6.76 197,858
08/27/2012 6.75 6.8 6.7 6.72 149,611
08/24/2012 6.63 6.76 6.63 6.75 112,843
08/23/2012 6.66 6.6895 6.57 6.64 124,592
08/22/2012 6.79 6.79 6.6 6.68 144,563
08/21/2012 6.75 6.78 6.65 6.78 219,799
08/20/2012 6.75 6.79 6.65 6.75 279,310
08/17/2012 6.55 6.74 6.5 6.74 465,295
08/16/2012 6.44 6.55 6.39 6.5 555,676
08/15/2012 6.39 6.43 6.3 6.38 186,126
08/14/2012 6.41 6.41 6.3 6.36 156,831
08/13/2012 6.4 6.42 6.3 6.38 113,501
08/10/2012 6.42 6.42 6.31 6.35 165,925
08/09/2012 6.37 6.44 6.34 6.4 205,245
08/08/2012 6.35 6.35 6.28 6.31 273,376
08/07/2012 6.42 6.43 6.18 6.31 434,776
08/06/2012 6.38 6.48 6.26 6.38 335,933
08/03/2012 6.19 6.22 6.07 6.08 357,074
08/02/2012 6.03 6.18 5.97 6.11 253,094
08/01/2012 6.36 6.36 6 6.03 302,713
07/31/2012 6.1 6.34 5.95 6.3 573,871
07/30/2012 6.12 6.2 5.7 5.95 884,144
07/27/2012 6.5 6.57 5.8 6.12 1,453,610
07/26/2012 6.64 6.85 6.31 6.52 1,755,849
07/25/2012 7 7.065 6.94 6.965 225,760
07/24/2012 7.02 7.1 6.95 7.015 124,823
07/23/2012 7.04 7.0999 6.96 7.02 157,617
07/20/2012 7.22 7.2499 7.06 7.11 138,701
07/19/2012 7.25 7.34 7.2 7.2315 89,917
07/18/2012 7.18 7.25 7.16 7.19 67,766
07/17/2012 7.21 7.21 7.09 7.19 83,443
07/16/2012 7.16 7.25 7.11 7.15 119,040
07/13/2012 7 7.15 6.94 7.13 155,609
07/12/2012 7 7 6.86 7 81,175
07/11/2012 6.82 7.04 6.77 7.01 128,368
07/10/2012 6.82 6.91 6.8 6.82 86,502
07/09/2012 6.77 6.85 6.77 6.815 53,979
07/06/2012 6.78 6.8599 6.77 6.795 60,498
07/05/2012 6.78 6.84 6.76 6.81 114,829
07/03/2012 6.69 6.78 6.66 6.78 50,639
07/02/2012 6.69 6.75 6.55 6.64 48,456
06/29/2012 6.57 6.7 6.57 6.67 106,109
06/28/2012 6.53 6.59 6.47 6.52 49,928
06/27/2012 6.59 6.6 6.5 6.58 91,748
06/26/2012 6.55 6.63 6.54 6.58 80,055
06/25/2012 6.49 6.62 6.49 6.59 68,060
06/22/2012 6.78 6.78 6.58 6.58 80,915
06/21/2012 6.7 6.78 6.57 6.64 65,971
06/20/2012 6.71 6.74 6.66 6.71 46,981
06/19/2012 6.54 6.68 6.54 6.67 66,840
06/18/2012 6.52 6.65 6.39 6.54 122,997
06/15/2012 6.47 6.52 6.36 6.44 117,030
06/14/2012 6.45 6.4799 6.39 6.44 58,708
06/13/2012 6.45 6.51 6.34 6.41 119,311
06/12/2012 6.46 6.47 6.36 6.44 33,479
06/11/2012 6.58 6.58 6.35 6.37 107,156
06/08/2012 6.4 6.56 6.4 6.52 52,162
06/07/2012 6.65 6.68 6.48 6.51 83,679
06/06/2012 6.57 6.63 6.4999 6.62 82,632
06/05/2012 6.31 6.53 6.2799 6.5 172,133
06/04/2012 6.58 6.58 6.2 6.28 285,836
06/01/2012 6.65 6.65 6.46 6.525 157,225
05/31/2012 6.73 6.73 6.53 6.62 249,179
05/30/2012 6.79 6.79 6.64 6.691 108,772
05/29/2012 6.77 6.8592 6.725 6.77 86,033
05/25/2012 6.77 6.86 6.69 6.8 95,071
05/24/2012 6.86 6.956 6.72 6.74 186,319
05/23/2012 6.95 6.97 6.64 6.8 222,041
05/22/2012 6.5 7 6.32 6.93 638,377
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.