STFC

Historical Stock Prices

$21.53
*  
0.75
3.37%
Get STFC Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading STFC now
Exchange: NASDAQ
Industry: Finance
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 22-FEB-2015 TO 22-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.
05/22/2015 22.27 22.27 21.5 21.53 16,397
05/21/2015 22.5 22.6 22.28 22.28 12,592
05/20/2015 22.57 22.715 22.37 22.6 17,270
05/19/2015 22.91 22.91 22.48 22.58 17,714
05/18/2015 22.43 22.96 22.23 22.81 26,831
05/15/2015 22.82 23.08 22.47 22.62 27,829
05/14/2015 22.66 23.15 22.62 22.93 20,078
05/13/2015 23 23 22.55 22.6 15,447
05/12/2015 23.14 23.45 22.76 22.94 23,991
05/11/2015 23.18 23.43 23.09 23.27 22,766
05/08/2015 23.36 23.8 23.19 23.28 22,951
05/07/2015 23.08 23.54 22.98 23.01 16,465
05/06/2015 23.38 23.38 22.88 23.2 35,205
05/05/2015 23.47 23.84 22.945 23.14 36,471
05/04/2015 23.8 24.2 23.61 23.64 37,385
05/01/2015 23.61 24 23.38 23.68 39,779
04/30/2015 23.59 24.48 23.4 23.62 69,777
04/29/2015 23.23 24 23.23 23.75 42,153
04/28/2015 23.89 24.876 23.42 23.86 28,532
04/27/2015 23.83 24.45 23.57 23.72 34,824
04/24/2015 23.88 24 23.58 23.91 24,985
04/23/2015 23.64 24.03 23.63 23.91 13,872
04/22/2015 23.94 23.96 23.38 23.83 13,288
04/21/2015 24.29 24.59 23.78 23.84 12,239
04/20/2015 24.28 24.55 24.19 24.3 18,706
04/17/2015 24.45 24.554 23.94 24.05 31,009
04/16/2015 24.78 24.81 24.49 24.64 11,287
04/15/2015 25.12 25.12 24.13 24.72 90,634
04/14/2015 24.7 25.07 24.49 24.96 18,842
04/13/2015 24.63 25.06 24.53 24.88 21,623
04/10/2015 25.18 25.18 24.63 24.74 23,687
04/09/2015 25.26 25.26 24.68 24.98 24,725
04/08/2015 25.25 25.51 25.24 25.36 22,289
04/07/2015 25.59 25.7 25.34 25.35 38,964
04/06/2015 25.26 25.69 24.88 25.53 23,451
04/02/2015 25 25.5 24.9165 25.49 30,267
04/01/2015 24.13 24.98 24.03 24.89 26,850
03/31/2015 24.01 24.54 23.868 24.29 25,278
03/30/2015 24.16 24.47 23.62 24.29 54,862
03/27/2015 24.06 24.28 23.9 23.97 36,348
03/26/2015 23.98 24.33 23.76 24.14 39,595
03/25/2015 24.29 24.29 23.8601 23.97 26,961
03/24/2015 23.71 24.21 23.65 24.19 22,845
03/23/2015 23.69 23.98 23.6 23.75 26,751
03/20/2015 23.6 24.0407 23.39 23.84 76,104
03/19/2015 23.5 23.55 22.7 23.42 16,158
03/18/2015 23.53 23.83 23.4997 23.58 13,470
03/17/2015 23.6 23.715 23.22 23.65 12,647
03/16/2015 23.73 23.73 23.41 23.54 14,742
03/13/2015 23.64 23.69 23.03 23.64 12,489
03/12/2015 22.96 23.71 22.95 23.69 29,456
03/11/2015 22.36 22.77 22.28 22.75 29,030
03/10/2015 22.19 22.872 22.01 22.26 37,119
03/09/2015 22.5 22.64 22.17 22.57 21,986
03/06/2015 21.99 22.84 21.99 22.45 71,140
03/05/2015 22.91 23.11 22.67 22.72 49,450
03/04/2015 23.25 23.25 22.88 22.96 31,018
03/03/2015 23.44 23.65 23.36 23.42 24,852
03/02/2015 23.57 23.91 23.36 23.64 41,057
02/27/2015 23.91 24.0123 23.58 23.69 20,887
02/26/2015 24.15 24.22 23.84 24.02 32,567
02/25/2015 24.13 24.42 23.87 24.15 49,501
02/24/2015 23.79 24.8 23.79 24.43 40,473
02/23/2015 23.87 23.87 23.23 23.79 59,110
*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?