STCK

Stock Building Supply Holdings, Inc. Historical Stock Prices

$17.39
*  
0.33
1.86%
Get STCK Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading STCK now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    STCK After Hours
 
 
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 21-FEB-2015 TO 21-MAY-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  17.78  17.78  17.28  17.39 105,241
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
04/24/2015 18.72 19.04 18.72 18.98 70,110
04/23/2015 18.53 18.76 18.5 18.66 94,989
04/22/2015 18.52 18.72 18.23 18.52 20,977
04/21/2015 19.1304 19.1304 18.21 18.54 139,094
04/20/2015 18.88 19.17 18.58 18.62 23,980
04/17/2015 18.29 19.15 18.29 18.96 114,044
04/16/2015 19 19 18.23 18.45 45,300
04/15/2015 19.14 19.185 18.43 18.95 57,040
04/14/2015 19.78 19.78 17.91 19.03 128,230
04/13/2015 18 21.7 17.836 19.97 314,428
04/10/2015 17.98 17.98 17.52 17.89 38,826
04/09/2015 18.98 19.07 17.82 17.84 25,782
04/08/2015 18.7 19.24 18.65 18.98 33,552
04/07/2015 19.32 19.45 18.47 18.65 50,709
04/06/2015 19 19.64 18.93 19.28 93,334
04/02/2015 18.8 19.45 18.8 19.37 91,300
04/01/2015 17.94 18.88 17.94 18.82 105,273
03/31/2015 17.36 18.15 17.23 18.06 70,512
03/30/2015 16.82 17.64 16.82 17.5 29,978
03/27/2015 16.7 16.97 16.28 16.79 105,018
03/26/2015 17.11 17.72 16.45 16.68 106,738
03/25/2015 17.76 17.76 17.09 17.15 49,845
03/24/2015 16.92 17.8 16.92 17.76 49,299
03/23/2015 16.96 17.35 16.86 17.06 126,848
03/20/2015 16.95 17.03 16.77 17 140,552
03/19/2015 17 17 16.62 16.84 69,713
03/18/2015 16.12 17.13 15.981 17.04 102,065
03/17/2015 15.71 16.245 15.71 16.11 516,967
03/16/2015 16.11 16.11 15.885 16 105,644
03/13/2015 16.03 16.11 15.72 15.99 22,783
03/12/2015 16.15 16.215 15.96 15.99 107,611
03/11/2015 15.987 16.05 15.78 15.98 22,751
03/10/2015 15.91 16.1 15.81 15.9 28,333
03/09/2015 16.13 16.13 15.86 16 50,579
03/06/2015 15.84 16.13 15.84 16 45,704
03/05/2015 16.07 16.37 15.85 16.01 128,975
03/04/2015 15.53 16.23 15.23 16.03 110,334
03/03/2015 15.68 15.79 15.54 15.66 70,573
03/02/2015 15.6 15.97 15.36 15.66 70,474
02/27/2015 15.09 15.67 14.93 15.53 249,655
02/26/2015 14.98 15.26 14.84 15.04 70,088
02/25/2015 15.16 15.42 14.64 14.975 121,456
02/24/2015 15.4 15.77 14.5301 15.21 97,582
02/23/2015 15.82 16 15.41 15.53 131,313
*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?