STFC

Historical Stock Prices

$25.26
*  
0.68
2.77%
Get STFC Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 02-JUL-2014 TO 02-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.
07/02/2015 24.58 25.439 24.57 25.26 67,259
07/01/2015 24.06 24.63 24 24.58 36,010
06/30/2015 23.61 24.335 23.27 23.95 106,107
06/29/2015 23.56 23.72 23.25 23.46 47,244
06/26/2015 23.32 23.9548 22.98 23.69 145,325
06/25/2015 23.41 23.7 23.18 23.24 47,470
06/24/2015 23.53 23.78 23.09 23.22 48,601
06/23/2015 23.25 23.71 23.25 23.7 21,998
06/22/2015 23.2 23.43 22.96 23.39 23,505
06/19/2015 22.74 23.37 22.59 22.99 49,838
06/18/2015 22.22 22.72 22.22 22.68 39,519
06/17/2015 22.38 22.48 22.11 22.21 22,850
06/16/2015 22 22.41 21.87 22.33 26,851
06/15/2015 22.41 22.49 21.94 22.15 38,879
06/12/2015 22.65 23.08 22.53 22.67 43,728
06/11/2015 22.43 22.98 22.43 22.85 17,857
06/10/2015 21.83 22.62 21.83 22.53 29,429
06/09/2015 21.36 21.73 21.21 21.59 31,030
06/08/2015 21.16 21.76 20.99 21.52 31,340
06/05/2015 21.16 21.38 20.74 21.13 49,654
06/04/2015 21.1 21.5 21.08 21.09 47,282
06/03/2015 21.59 21.59 21.25 21.35 45,130
06/02/2015 21.22 21.48 21.06 21.34 46,713
06/01/2015 21.45 21.55 20.63 21.37 36,429
05/29/2015 21.23 21.55 20.72 21.25 40,756
05/28/2015 21.06 21.4 21.03 21.2 23,962
05/27/2015 20.94 21.37 20.94 21 41,087
05/26/2015 21.44 21.5 20.96 20.96 52,179
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
02/20/2015 24.29 24.29 23.67 24.23 50,804
02/19/2015 24.05 24.35 23.6 24.24 37,998
02/18/2015 23.48 23.98 22.96 23.86 51,040
02/17/2015 23.55 23.66 23.18 23.56 40,206
02/13/2015 23.44 23.736 23.25 23.46 30,242
02/12/2015 23.21 23.52 23.1141 23.31 38,955
02/11/2015 23.09 23.55 23.01 23.27 31,088
02/10/2015 23.12 23.46 22.985 23.25 28,850
02/09/2015 22.77 23.53 22.77 23.03 51,409
02/06/2015 23.05 23.53 22.94 23.13 45,331
02/05/2015 22.6 23.03 22.57 22.95 38,975
02/04/2015 22.8 23.09 22.47 22.56 34,889
02/03/2015 22.09 23.11 22.09 22.97 53,772
02/02/2015 21.92 22.13 21.76 22.13 47,677
01/30/2015 22.29 22.533 21.68 22 53,348
01/29/2015 21.88 22.4675 21.88 22.46 37,318
01/28/2015 22.04 22.04 21.545 21.78 64,861
01/27/2015 21.44 22.21 21.44 22.01 36,526
01/26/2015 21.5 21.87 21.42 21.75 40,558
01/23/2015 21.45 21.85 20.99 21.64 20,329
01/22/2015 21.02 21.47 20.7 21.46 32,403
01/21/2015 21.09 21.24 20.36 20.8 50,557
01/20/2015 21.69 21.82 21.1 21.36 13,511
01/16/2015 20.96 21.82 20.96 21.79 20,981
01/15/2015 21.18 21.31 20.74 20.96 27,092
01/14/2015 21.61 21.87 20.99 21.22 10,329
01/13/2015 21.66 22.35 21.5 21.91 44,722
01/12/2015 21.33 21.71 21 21.48 23,255
01/09/2015 21.7 21.74 21.07 21.4 18,576
01/08/2015 21.53 21.9165 21.315 21.7 22,617
01/07/2015 21.29 21.54 20.87 21.45 38,361
01/06/2015 21.52 21.52 20.94 21.22 37,880
01/05/2015 21.74 22.05 21.57 21.7 46,298
01/02/2015 22.38 22.53 21.79 21.96 27,758
12/31/2014 22.54 23.1 22.02 22.22 33,387
12/30/2014 22.7 22.76 22.13 22.45 36,016
12/29/2014 23.3 23.6 22.55 22.7 47,406
12/26/2014 23.56 24 23.06 23.28 25,877
12/24/2014 23.09 23.66 23.005 23.53 15,167
12/23/2014 22.65 23.26 22.65 23.1 22,727
12/22/2014 22.5 23.085 22.1901 23.01 29,849
12/19/2014 22.33 22.63 21.9 22.58 108,090
12/18/2014 22.07 22.46 21.97 22.38 31,399
12/17/2014 20.8 21.9 20.8 21.89 31,385
12/16/2014 20.04 21.28 20.02 20.92 50,388
12/15/2014 20.72 21.11 20.08 20.18 20,274
12/12/2014 20.66 21.27 20.39 20.65 27,462
12/11/2014 20.83 21.28 20.73 20.96 18,418
12/10/2014 21.17 21.44 20.3 20.87 33,845
12/09/2014 20.57 21.32 20.57 21.32 25,669
12/08/2014 20.8 21.39 20.57 20.82 28,150
12/05/2014 20.52 21.24 20.39 21 31,651
12/04/2014 20.47 20.99 20.14 20.62 38,335
12/03/2014 19.96 20.82 19.89 20.5 24,949
12/02/2014 19.64 20.41 19.64 20.3 21,039
12/01/2014 19.8 19.96 19.5303 19.64 53,665
11/28/2014 19.93 20.12 19.65 19.68 23,936
11/26/2014 20.039 20.2 19.96 20.07 51,174
11/25/2014 19.93 20.335 19.93 20 53,623
11/24/2014 20.32 20.32 19.95 20.08 43,893
11/21/2014 20.51 20.54 20 20.04 38,367
11/20/2014 20.06 20.76 20.0101 20.27 31,390
11/19/2014 20.28 20.62 19.36 20.19 48,171
11/18/2014 20.34 20.51 20.2 20.35 27,277
11/17/2014 20.56 20.56 20.14 20.24 22,514
11/14/2014 20.87 20.9 20.52 20.52 33,914
11/13/2014 21.04 21.13 20.76 20.98 22,719
11/12/2014 20.61 21.21 20.6 21.12 34,245
11/11/2014 21.05 21.05 20.59 20.81 33,507
11/10/2014 20.58 21.2 20.58 21.19 30,706
11/07/2014 21.12 21.12 20.64 20.66 28,290
11/06/2014 20.73 21.65 20.51 21.06 46,811
11/05/2014 20.66 20.86 20.41 20.77 45,425
11/04/2014 21 21.19 20.39 20.5 28,238
11/03/2014 20.66 21.04 20.55 20.91 40,208
10/31/2014 21.53 21.53 20.92 20.93 59,520
10/30/2014 21.13 22.746 20.896 21.09 47,488
10/29/2014 21.71 21.71 21.09 21.22 23,933
10/28/2014 20.59 21.95 20.59 21.57 38,804
10/27/2014 20.82 20.94 20.55 20.55 16,002
10/24/2014 21.2 21.2 20.77 20.85 29,313
10/23/2014 21.69 22.842 21.02 21.14 36,984
10/22/2014 22 22.008 21.425 21.61 28,289
10/21/2014 22.18 22.43 21.85 22.01 38,061
10/20/2014 22.15 22.42 21.95 22.19 29,242
10/17/2014 23.42 23.42 22.13 22.25 36,228
10/16/2014 22.16 23.35 21.2863 23.06 35,895
10/15/2014 21.82 22.62 21.03 22.52 47,165
10/14/2014 22 22.8 21.51 22.15 34,789
10/13/2014 21.29 22 20.83 21.72 32,933
10/10/2014 20.72 21.675 20.72 21.21 26,762
10/09/2014 21.22 21.22 20.25 20.87 55,525
10/08/2014 20.74 21.83 20.63 21.73 23,252
10/07/2014 21.34 21.52 20.83 20.85 31,801
10/06/2014 21.59 21.93 21.35 21.59 12,648
10/03/2014 21.53 22.12 21.41 21.48 25,177
10/02/2014 20.7 21.32 20.44 21.28 17,783
10/01/2014 20.56 20.9 20.36 20.69 40,218
09/30/2014 20.81 21.7 20.48 20.51 74,590
09/29/2014 20.87 21.12 20.69 20.81 14,374
09/26/2014 20.85 21.29 20.83 21.12 17,524
09/25/2014 21.21 21.61 20.8 20.83 27,770
09/24/2014 21.485 21.51 21.25 21.31 11,846
09/23/2014 21.45 21.68 21.26 21.51 34,741
09/22/2014 21.42 21.81 21.36 21.62 21,425
09/19/2014 21.82 22.16 21.37 21.63 52,130
09/18/2014 21.64 21.96 21.22 21.75 9,731
09/17/2014 21.49 21.63 21.25 21.53 24,662
09/16/2014 21.49 21.71 21.34 21.55 26,780
09/15/2014 21.47 21.8 21.13 21.61 46,810
09/12/2014 21.58 21.66 21.32 21.48 34,632
09/11/2014 21.31 21.94 21.31 21.54 18,410
09/10/2014 21.61 21.9 21.15 21.56 20,699
09/09/2014 21.41 21.82 21.21 21.47 32,837
09/08/2014 21.62 21.64 21.21 21.52 38,474
09/05/2014 21.33 22.09 21.33 21.52 20,937
09/04/2014 21.58 21.87 21.35 21.41 23,504
09/03/2014 22 22.04 21.45 21.46 22,650
09/02/2014 21.85 22 21.594 21.98 33,173
08/29/2014 21.82 21.82 21.31 21.7 23,840
08/28/2014 22.19 22.3 21.73 21.74 25,244
08/27/2014 22.03 22.581 21.99 22.3 20,407
08/26/2014 21.68 22 21.43 21.9 34,177
08/25/2014 21.28 22 21.28 21.72 32,338
08/22/2014 21.34 21.52 21.18 21.28 15,890
08/21/2014 21.35 21.62 21.17 21.48 12,371
08/20/2014 21.82 21.82 21.32 21.42 16,465
08/19/2014 21.6 21.99 21.54 21.88 12,394
08/18/2014 21.51 21.67 21.258 21.48 50,018
08/15/2014 21.71 21.82 20.98 21.23 29,740
08/14/2014 21.36 21.57 21.3 21.43 23,659
08/13/2014 21.22 21.33 21.09 21.29 13,872
08/12/2014 21.73 21.775 20.78 21.28 12,708
08/11/2014 21.41 22.17 21.41 21.95 19,277
08/08/2014 21.12 21.476 20.91 21.42 12,427
08/07/2014 21.33 21.5 21.06 21.12 9,676
08/06/2014 20.88 21.48 20.576 21.3 11,881
08/05/2014 20.72 21.32 20.72 20.93 17,248
08/04/2014 20.89 21.05 20.3 20.88 74,571
08/01/2014 21.21 21.84 20.51 20.74 39,516
07/31/2014 21.06 21.33 20.75 21.11 64,401
07/30/2014 21.74 21.94 21.09 21.14 26,333
07/29/2014 21.53 22.26 21.35 21.51 14,111
07/28/2014 21.74 22.252 21.18 21.46 25,619
07/25/2014 21.65 21.88 21.42 21.61 35,708
07/24/2014 22.06 22.14 21.59 21.88 32,820
07/23/2014 21.54 22.33 21.54 22.18 23,573
07/22/2014 21.4 21.71 20.97 21.55 48,051
07/21/2014 21.5 21.58 21.26 21.5 25,473
07/18/2014 21.34 21.97 21.34 21.56 57,236
07/17/2014 21.88 22.06 21.17 21.45 56,808
07/16/2014 22.57 22.57 21.99 22.11 22,542
07/15/2014 22.72 22.72 22.245 22.36 26,669
07/14/2014 22.8 22.88 22.58 22.65 24,852
07/11/2014 22.73 22.79 22.3 22.53 24,642
07/10/2014 22.75 22.895 22.23 22.67 43,712
07/09/2014 23.14 23.58 22.92 23 25,097
07/08/2014 23.37 23.37 22.92 23.1 21,381
07/07/2014 23.62 23.64 23.12 23.33 21,933
07/03/2014 23.79 23.84 23.3 23.73 15,890
07/02/2014 24 25.43 23.47 23.59 23,222
*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?