STKL

Historical Stock Prices

$10.07
*  
0.27
2.61%
Get STKL Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading STKL now
Exchange: NASDAQ
Industry: Consumer Services
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 01-FEB-2015 TO 01-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.
05/01/2015 10.42 10.42 9.9 10.07 314,797
04/30/2015 10.42 10.68 10.27 10.34 119,291
04/29/2015 10.63 10.66 10.47 10.51 230,852
04/28/2015 10.42 10.65 10.3 10.65 234,050
04/27/2015 10.6 10.67 10.24 10.39 263,652
04/24/2015 10.9 10.9699 10.47 10.56 172,999
04/23/2015 10.77 10.91 10.4801 10.88 272,415
04/22/2015 10.97 10.97 10.64 10.77 309,905
04/21/2015 11.32 11.32 10.93 10.97 175,850
04/20/2015 11.11 11.37 11.07 11.25 201,236
04/17/2015 11.41 11.41 10.86 11.03 396,296
04/16/2015 11.47 11.61 11.37 11.49 373,364
04/15/2015 11.23 11.43 11.18 11.4 358,916
04/14/2015 11.21 11.33 11.17 11.23 242,079
04/13/2015 11.11 11.28 11.06 11.18 207,919
04/10/2015 11.2 11.32 11.05 11.1 215,780
04/09/2015 11.24 11.43 11.07 11.2 307,383
04/08/2015 11.23 11.39 11.18 11.26 272,646
04/07/2015 11.06 11.26 10.99 11.22 196,350
04/06/2015 10.79 11.12 10.78 11.02 148,683
04/02/2015 10.71 10.97 10.68 10.8 213,160
04/01/2015 10.65 11 10.52 10.75 389,682
03/31/2015 10.2 10.62 10.2 10.62 383,886
03/30/2015 10.65 10.674 10.19 10.25 315,442
03/27/2015 10.65 10.754 10.47 10.59 143,796
03/26/2015 10.6 10.72 10.49 10.61 262,774
03/25/2015 11.04 11.11 10.6 10.63 396,143
03/24/2015 10.97 11.09 10.93 10.99 348,732
03/23/2015 11.03 11.15 10.93 10.95 313,021
03/20/2015 10.61 11.09 10.565 11.01 704,984
03/19/2015 10.3 10.59 10.25 10.51 419,296
03/18/2015 10.36 10.5 10.11 10.49 435,735
03/17/2015 10.14 10.46 10.03 10.38 325,367
03/16/2015 10.08 10.25 10.05 10.19 306,348
03/13/2015 10.3 10.44 9.94 10.09 456,811
03/12/2015 10.05 10.56 9.96 10.35 606,377
03/11/2015 9.68 10.12 9.63 9.97 887,130
03/10/2015 9.83 9.982 9.5 9.7 496,787
03/09/2015 9.93 10.046 9.85 9.89 291,495
03/06/2015 9.75 9.99 9.66 9.88 616,713
03/05/2015 9.97 10 9.34 9.83 600,643
03/04/2015 9.82 10.04 9.57 10 985,594
03/03/2015 10.42 10.61 9.57 9.6 4,557,426
03/02/2015 11.44 11.81 11.42 11.45 411,560
02/27/2015 11.33 11.64 11.33 11.55 194,740
02/26/2015 11.87 11.87 11.47 11.56 248,026
02/25/2015 11.68 12.04 11.63 11.89 282,742
02/24/2015 11.78 11.89 11.55 11.71 292,431
02/23/2015 11.81 11.81 11.6 11.76 133,059
02/20/2015 11.54 11.88 11.41 11.85 295,554
02/19/2015 11.81 12 11.54 11.56 271,644
02/18/2015 11.61 11.95 11.6 11.89 305,221
02/17/2015 11.58 11.72 11.47 11.64 127,569
02/13/2015 11.64 11.79 11.53 11.59 173,721
02/12/2015 11.33 11.68 11.32 11.665 521,330
02/11/2015 10.9 11.49 10.83 11.225 325,250
02/10/2015 11.17 11.17 10.9 10.95 126,006
02/09/2015 11.27 11.42 11.1 11.15 106,115
02/06/2015 11.24 11.47 11.11 11.3 128,926
02/05/2015 11.47 11.478 11.13 11.28 315,727
02/04/2015 11.33 11.49 11.25 11.37 239,872
02/03/2015 11.21 11.43 11.03 11.4 333,947
02/02/2015 10.52 11.28 10.3979 11.09 595,263
*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?