Historical Stock Prices

STE 
$70.67
*  
0.73
1.02%
Get STE Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading STE now
Exchange: NYSE
Industry: Health Care
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: 3 Month, From 28-JAN-2016 TO 28-APR-2016

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.
04/28/2016 71.91 72.5 71.23 71.4 406,509
04/27/2016 72.99 73.49 72.165 72.41 386,443
04/26/2016 72 73.05 71.84 72.79 384,928
04/25/2016 72.5 72.91 71.83 72.04 543,743
04/22/2016 72.9 74.1 72.5 72.93 462,019
04/21/2016 72.34 73.52 72.1 72.94 435,533
04/20/2016 72.88 73.105 71.99 72.55 311,650
04/19/2016 72.9 73.13 72.25 72.54 414,646
04/18/2016 71.18 72.7592 70.73 72.65 444,257
04/15/2016 71.54 71.93 70.97 71.31 444,444
04/14/2016 71.77 71.88 71.19 71.54 1,096,029
04/13/2016 71.42 72 70.77 71.82 544,243
04/12/2016 70.06 71.02 69.53 70.95 548,825
04/11/2016 70.32 70.88 69.97 70.14 514,148
04/08/2016 70.14 70.4 69.74 70.17 311,061
04/07/2016 69.61 69.98 69.325 69.72 442,398
04/06/2016 69.01 70.25 68.67 70.2 834,282
04/05/2016 69.83 69.83 68.49 69.2 797,208
04/04/2016 72.24 72.51 70.33 70.52 686,231
04/01/2016 70.86 72.27 70.49 72.25 634,080
03/31/2016 71.87 72.28 70.74 71.05 699,261
03/30/2016 72 72.78 71.56 71.74 664,432
03/29/2016 69.97 71.81 69.71 71.73 1,133,108
03/28/2016 69.22 70.34 69.04 70.18 633,423
03/24/2016 68.91 69.41 68.43 69.22 991,550
03/23/2016 69.12 69.71 69.01 69.42 994,706
03/22/2016 67.99 69.29 67.96 69.12 608,014
03/21/2016 67.2 68.69 67.02 68.5 520,863
03/18/2016 66.41 67.8 66.21 67.5 1,486,858
03/17/2016 66.69 67.02 66.03 66.29 616,447
03/16/2016 66.38 67.36 66.38 66.92 450,380
03/15/2016 67.07 67.46 66.65 66.77 659,658
03/14/2016 68.18 68.74 67.1 67.67 683,810
03/11/2016 66.91 68.64 66.65 68.54 881,442
03/10/2016 67.36 68.01 66.19 66.4 903,756
03/09/2016 67.32 67.54 67.13 67.37 782,822
03/08/2016 67.45 68.444 67.28 67.34 1,000,376
03/07/2016 66.66 68 66.38 68 627,479
03/04/2016 66 67.1 65.97 66.98 633,916
03/03/2016 65.24 66.07 65.0649 66.02 557,674
03/02/2016 64.78 65.67 64.78 65.3 594,574
03/01/2016 64.62 65.58 64.35 65.01 590,220
02/29/2016 64.59 64.96 63.32 64.32 843,142
02/26/2016 65.19 65.34 64.45 64.54 509,961
02/25/2016 63.52 65.3 63.355 65.26 515,959
02/24/2016 62.39 63.46 61.64 63.39 447,353
02/23/2016 63.96 64.23 62.65 62.77 727,788
02/22/2016 64.14 64.6 63.4 64.48 673,002
02/19/2016 63.54 63.78 62.68 63.62 552,696
02/18/2016 64.73 65.29 63.59 63.7 574,964
02/17/2016 64.32 65.16 64.1 64.67 570,643
02/16/2016 63.03 64.25 62.85 64.02 515,315
02/12/2016 63.17 63.23 61.38 62.61 667,282
02/11/2016 62.28 63.69 61.41 62.47 835,134
02/10/2016 67.02 67.36 64.09 64.2 1,173,577
02/09/2016 66.48 67.98 65.18 66.47 1,532,317
02/08/2016 65.86 66.28 63.71 65.46 739,874
02/05/2016 68.29 68.4299 66.47 66.76 724,437
02/04/2016 68.97 69.44 68.35 68.66 950,930
02/03/2016 69.77 69.77 68.2 68.92 666,790
02/02/2016 68.99 69.34 68.48 69.11 436,166
02/01/2016 68.49 70.13 68.49 69.83 736,774
01/29/2016 68.25 69.37 68.25 69.24 668,028
01/28/2016 69.25 69.56 66.67 67.88 876,381
*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?