STLY

Historical Stock Prices

$2.86
*  
0.02
0.69%
Get STLY Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading STLY now
Exchange: NASDAQ
Industry: Consumer Durables
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-MAY-2015 TO 28-AUG-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.
08/28/2015 2.82 2.9 2.8101 2.86 2,044
08/27/2015 2.8 2.88 2.8 2.88 10,369
08/26/2015 2.75 2.9 2.75 2.8272 11,623
08/25/2015 2.95 2.95 2.8 2.8 86,687
08/24/2015 2.85 3.028 2.85 2.88 19,345
08/21/2015 3.01 3.01 2.8601 2.92 14,942
08/20/2015 3.01 3.04 3.01 3.02 7,601
08/19/2015 2.93 3.02 2.93 3.02 34,331
08/18/2015 2.92 3.002 2.92 2.98 10,000
08/17/2015 2.957 3.02 2.95 2.96 3,472
08/14/2015 2.96 3.02 2.96 3.02 715
08/13/2015 2.98 3.054 2.9101 3.04 8,880
08/12/2015 2.96 3.02 2.89 2.95 16,651
08/11/2015 2.9899 2.9899 2.95 2.97 6,327
08/10/2015 3.15 3.15 2.87 2.93 22,213
08/07/2015 3.12 3.12 3.12 3.12 1,529
08/06/2015 3.2068 3.2068 3.1 3.1 30,567
08/05/2015 3.25 3.25 3.11 3.115 4,612
08/04/2015 3.19 3.26 3.135 3.19 21,233
08/03/2015 3.1 3.3 3.024 3.19 16,051
07/31/2015 3.11 3.12 2.92 3.06 29,120
07/30/2015 3.22 3.23 2.76 3.1 104,223
07/29/2015 3.31 3.31 2.99 3.1699 87,965
07/28/2015 2.91 2.91 2.88 2.88 3,838
07/27/2015 2.79 2.91 2.78 2.8069 189,940
07/24/2015 2.91 2.963 2.9 2.92 4,300
07/23/2015 2.96 2.9601 2.9 2.93 5,501
07/22/2015 2.96 3.04 2.95 2.96 2,734
07/21/2015 3.04 3.08 2.96 3.07 3,168
07/20/2015 3.01 3.13 3.01 3.06 25,112
07/17/2015 3.07 3.08 3.04 3.06 6,319
07/16/2015 3.06 3.1 3.03 3.048 7,863
07/15/2015 3.0707 3.2599 3.05 3.05 18,165
07/14/2015 3.1 3.1 3.1 3.1 518
07/13/2015 3.13 3.13 3.03 3.06 3,578
07/10/2015 3.15 3.15 3.06 3.06 9,540
07/09/2015 3.04 3.14 3.03 3.06 16,780
07/08/2015 3.1 3.14 2.99 3.03 8,846
07/07/2015 3.2 3.2 2.99 3.01 29,627
07/06/2015 3.04 3.15 3 3.15 33,547
07/02/2015 2.9801 3.0099 2.98 3 3,555
07/01/2015 2.96 3.03 2.95 2.98 15,815
06/30/2015 2.97 3 2.95 2.97 11,686
06/29/2015 2.9301 2.98 2.9301 2.96 11,326
06/26/2015 2.91 3.04 2.91 2.98 16,756
06/25/2015 2.98 2.98 2.91 2.97 13,317
06/24/2015 2.89 2.97 2.76 2.97 417,564
06/23/2015 2.98 3 2.78 2.93 36,687
06/22/2015 3.06 3.09 2.91 2.92 19,722
06/19/2015 3.07 3.1836 2.99 3.08 25,194
06/18/2015 3.19 3.19 3.08 3.13 8,599
06/17/2015 3.175 3.18 3.14 3.14 4,499
06/16/2015 3.24 3.24 3.16 3.2 2,023
06/15/2015 3.16 3.24 3.16 3.2 73,739
06/12/2015 3.232 3.3 3.17 3.2 14,871
06/11/2015 3.24 3.29 3.24 3.24 3,785
06/10/2015 3.268 3.28 3.22 3.249 12,465
06/09/2015 3.2999 3.2999 3.2 3.2 16,601
06/08/2015 3.28 3.31 3.24 3.24 7,023
06/05/2015 3.386 3.386 3.26 3.27 9,934
06/04/2015 3.23 3.27 3.22 3.255 50,888
06/03/2015 3.19 3.33 3.19 3.19 12,722
06/02/2015 3.06 3.22 3.06 3.15 51,344
06/01/2015 3.16 3.16 3.08 3.11 24,745
05/29/2015 3.12 3.1572 3.11 3.12 17,476
05/28/2015 3.1 3.12 3.035 3.035 2,522
*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?