STCK

Stock Building Supply Holdings, Inc. Historical Stock Prices

$18.27
*  
0.15
0.81%
Get STCK Alerts
*Delayed - data as of Jul. 28, 2015 10:46 ET  -  Find a broker to begin trading STCK now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    STCK 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

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

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-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.
10:46  18.52  18.48  17.96  18.27 15,206
07/27/2015 18.66 18.66 18.17 18.42 37,451
07/24/2015 18.61 18.87 18.45 18.67 91,395
07/23/2015 18.75 18.83 18.54 18.62 40,725
07/22/2015 18.4 18.97 18.4 18.77 12,350
07/21/2015 18.46 18.78 18.38 18.49 15,238
07/20/2015 18.56 18.57 18.06 18.47 44,422
07/17/2015 18.65 18.83 18.2 18.6 54,263
07/16/2015 18.3 18.71 18.11 18.67 39,499
07/15/2015 19.31 19.31 18.13 18.24 41,479
07/14/2015 19.23 19.46 19.11 19.29 55,560
07/13/2015 19.09 19.47 19 19.38 18,344
07/10/2015 18.99 19.1899 18.76 19.05 27,348
07/09/2015 18.62 18.96 18.51 18.71 32,994
07/08/2015 18.84 19 18.38 18.46 41,414
07/07/2015 19.11 19.11 18.47 19 40,778
07/06/2015 19.02 19.55 18.88 19.03 27,960
07/02/2015 19.42 19.6 18.93 19.11 24,664
07/01/2015 19.81 19.81 19.17 19.4 61,672
06/30/2015 19.48 19.6 19.09 19.55 61,753
06/29/2015 19.91 20.09 19.17 19.28 94,799
06/26/2015 20.06 20.22 19.635 19.99 155,011
06/25/2015 19.99 20.42 19.86 19.96 54,111
06/24/2015 20.02 20.13 19.8 19.94 237,427
06/23/2015 19.95 20.24 19.79 20 177,080
06/22/2015 19.93 20.099 19.8 19.88 114,465
06/19/2015 19.69 19.88 19.482 19.77 133,813
06/18/2015 19.57 19.78 19.37 19.63 103,882
06/17/2015 19.76 19.76 19.3 19.45 19,938
06/16/2015 19.34 19.93 18.85 19.65 236,847
06/15/2015 19 19.45 18.8 19.36 74,492
06/12/2015 18.89 19.32 18.74 19.06 64,702
06/11/2015 19.23 19.29 18.61 19 642,050
06/10/2015 18.85 19.57 18.76 19.16 306,510
06/09/2015 19.16 19.53 18.6 18.77 33,639
06/08/2015 19.14 19.884 19 19.14 296,234
06/05/2015 19.25 20.588 19.02 19.08 79,895
06/04/2015 20.69 20.866 19.01 19.2 330,386
06/03/2015 21 25.2 20.25 20.5 1,049,543
06/02/2015 17.67 18.37 17.67 18.1 54,303
06/01/2015 16.75 17.75 16.655 17.73 48,489
05/29/2015 16.97 17.166 16.65 16.71 36,380
05/28/2015 17.1 17.38 16.8 16.94 39,871
05/27/2015 16.76 17.16 16.47 17.14 47,588
05/26/2015 17.4 17.4 16.75 16.86 97,077
05/22/2015 17.78 17.78 17.28 17.39 105,121
05/21/2015 18.06 18.34 17.49 17.72 66,992
05/20/2015 18.91 19.2 18.62 18.69 37,277
05/19/2015 18.8 19.25 18.78 18.89 58,998
05/18/2015 18.92 19.2 18.62 18.93 54,193
05/15/2015 18.77 19.2 18.37 18.91 25,035
05/14/2015 18.06 19 18.06 18.74 34,726
05/13/2015 17.92 18.22 17.86 18.06 15,782
05/12/2015 18.2 18.2 17.55 17.91 28,755
05/11/2015 18.31 18.6 18.06 18.39 22,571
05/08/2015 18.23 18.79 18.092 18.26 28,208
05/07/2015 18.02 18.21 17.59 18.12 36,604
05/06/2015 17.86 18.08 17.58 17.91 35,576
05/05/2015 18.02 18.08 17.36 17.72 64,286
05/04/2015 18.7 18.75 18.09 18.16 21,869
05/01/2015 18.36 18.73 18.29 18.71 56,628
04/30/2015 18.56 18.755 18.1938 18.37 55,665
04/29/2015 19.08 19.08 18.28 18.68 71,151
04/28/2015 20.45 20.45 19.02 19.16 90,485
04/27/2015 19.1 19.16 18.73 18.86 57,674
*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?