STLY

Historical Stock Prices

$2.78
*  
0.08
 negative 
2.96%
Get STLY Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 2.7 2.87 2.7 2.78 28,007
04/16/2014 2.65 2.71 2.65 2.7 23,632
04/15/2014 2.67 2.67 2.51 2.59 269,620
04/14/2014 2.65 2.78 2.64 2.66 133,961
04/11/2014 2.81 2.81 2.62 2.67 115,722
04/10/2014 2.88 2.88 2.74 2.75 64,339
04/09/2014 2.97 3.09 2.86 2.88 28,294
04/08/2014 3 3 2.89 2.95 27,912
04/07/2014 3 3.02 2.93 2.9505 194,681
04/04/2014 2.93 3.0099 2.93 3 141,556
04/03/2014 2.95 3.02 2.92 2.96 86,727
04/02/2014 2.69 3.01 2.55 2.95 276,703
04/01/2014 2.75 2.84 2.73 2.73 15,329
03/31/2014 2.7 2.78 2.7 2.74 17,187
03/28/2014 2.78 2.83 2.7 2.72 38,586
03/27/2014 2.8058 2.83 2.78 2.7897 22,416
03/26/2014 2.87 2.87 2.81 2.81 13,415
03/25/2014 2.86 2.8699 2.82 2.83 30,762
03/24/2014 2.85 2.85 2.82 2.82 8,327
03/21/2014 2.99 2.99 2.85 2.9 17,454
03/20/2014 2.98 3.07 2.9601 3 4,756
03/19/2014 2.94 3.05 2.9 2.96 31,817
03/18/2014 2.84 2.91 2.84 2.9097 16,594
03/17/2014 2.87 2.9 2.81 2.84 23,532
03/14/2014 2.95 2.95 2.819 2.86 31,666
03/13/2014 2.83 2.8699 2.8 2.84 46,235
03/12/2014 2.8501 2.879 2.84 2.8599 36,609
03/11/2014 2.9 2.91 2.85 2.85 69,452
03/10/2014 2.96 3.04 2.95 2.95 22,101
03/07/2014 2.99 3 2.91 2.96 18,659
03/06/2014 2.89 2.9799 2.89 2.96 44,363
03/05/2014 2.96 2.97 2.89 2.92 46,840
03/04/2014 2.98 3 2.96 2.9803 15,774
03/03/2014 3.05 3.05 2.95 2.98 16,725
02/28/2014 3 3.02 2.92 3.02 47,904
02/27/2014 3.04 3.07 2.97 3.02 89,943
02/26/2014 3.08 3.08 2.97 3.05 59,814
02/25/2014 3.05 3.06 3.01 3.04 137,669
02/24/2014 3.08 3.08 3.03 3.05 17,113
02/21/2014 3.15 3.151 3.05 3.08 21,124
02/20/2014 3.1 3.14 3.01 3.14 38,893
02/19/2014 3.09 3.15 3.0656 3.15 17,669
02/18/2014 3.2 3.21 3.01 3.13 51,057
02/14/2014 3.16 3.22 3.15 3.2 23,842
02/13/2014 3.1 3.29 3.0999 3.2 64,857
02/12/2014 3.1 3.15 3.09 3.15 66,122
02/11/2014 3.1 3.13 3.1 3.1 37,219
02/10/2014 3.11 3.1599 3.095 3.15 73,426
02/07/2014 3.1 3.16 3.1 3.11 12,257
02/06/2014 3.07 3.296 3.07 3.11 18,124
02/05/2014 3.25 3.3699 3.04 3.1 106,813
02/04/2014 3.65 3.6601 3.23 3.25 165,090
02/03/2014 3.76 3.78 3.65 3.74 19,196
01/31/2014 3.8 3.8 3.73 3.8 6,463
01/30/2014 3.8 3.91 3.681 3.83 38,447
01/29/2014 3.75 3.92 3.75 3.86 41,620
01/28/2014 3.81 3.88 3.79 3.82 31,568
01/27/2014 3.89 3.89 3.81 3.82 42,717
01/24/2014 3.875 3.9 3.85 3.89 31,948
01/23/2014 3.848 3.9 3.848 3.87 11,385
01/22/2014 3.87 3.87 3.83 3.83 131,256
01/21/2014 3.85 3.85 3.83 3.83 21,269
01/17/2014 3.81 3.84 3.81 3.83 6,537
01/16/2014 3.82 3.84 3.81 3.81 3,382
01/15/2014 3.83 3.84 3.81 3.82 5,566
01/14/2014 3.8101 3.8399 3.81 3.81 4,939
01/13/2014 3.85 3.85 3.81 3.81 47,857
01/10/2014 3.85 3.85 3.81 3.81 14,304
01/09/2014 3.8 3.85 3.8 3.8 121,332
01/08/2014 3.8 3.8985 3.8 3.8 10,118
01/07/2014 3.85 3.9165 3.8 3.8 9,463
01/06/2014 3.85 3.8799 3.8 3.83 30,784
01/03/2014 3.77 3.85 3.75 3.85 58,751
01/02/2014 3.8 3.8 3.73 3.79 7,415
12/31/2013 3.67 3.9 3.66 3.84 324,215
12/30/2013 3.69 3.7 3.6 3.7 31,784
12/27/2013 3.7 3.8 3.65 3.72 37,418
12/26/2013 3.66 3.74 3.64 3.66 42,584
12/24/2013 3.62 3.66 3.62 3.66 1,872
12/23/2013 3.4651 3.63 3.4651 3.62 17,840
12/20/2013 3.65 3.67 3.49 3.49 23,403
12/19/2013 3.599 3.6 3.52 3.59 19,446
12/18/2013 3.66 3.66 3.51 3.6 28,475
12/17/2013 3.77 3.77 3.62 3.69 29,174
12/16/2013 3.66 3.8 3.66 3.74 4,628
12/13/2013 3.73 3.79 3.62 3.74 7,550
12/12/2013 3.6584 3.79 3.6584 3.69 3,750
12/11/2013 3.7 3.75 3.66 3.66 5,155
12/10/2013 3.75 3.7887 3.67 3.7 8,600
12/09/2013 3.732 3.9199 3.73 3.76 17,121
12/06/2013 3.74 3.845 3.72 3.73 6,479
12/05/2013 3.65 3.865 3.65 3.65 34,681
12/04/2013 3.76 3.79 3.62 3.68 7,453
12/03/2013 3.83 3.83 3.69 3.75 3,672
12/02/2013 3.82 3.92 3.63 3.78 44,551
11/29/2013 3.8 3.8 3.78 3.8 13,205
11/27/2013 3.821 3.83 3.76 3.79 9,216
11/26/2013 3.7601 3.83 3.7601 3.82 34,686
11/25/2013 3.83 3.89 3.76 3.8 33,581
11/22/2013 3.81 3.91 3.8 3.88 5,700
11/21/2013 3.82 3.9 3.77 3.8 6,909
11/20/2013 3.72 3.76 3.72 3.75 2,364
11/19/2013 3.9 3.9 3.73 3.82 8,868
11/18/2013 3.9 3.92 3.8 3.85 8,423
11/15/2013 3.75 3.9 3.73 3.9 22,623
11/14/2013 3.8 3.85 3.8 3.85 6,827
11/13/2013 3.756 3.84 3.72 3.83 144,085
11/12/2013 3.75 3.79 3.72 3.75 28,009
11/11/2013 3.75 3.8 3.75 3.8 13,643
11/08/2013 3.73 3.79 3.73 3.75 29,424
11/07/2013 3.78 3.79 3.65 3.79 25,861
11/06/2013 3.84 3.84 3.7 3.75 16,565
11/05/2013 3.86 3.86 3.7 3.84 16,912
11/04/2013 3.569 3.9 3.56 3.85 56,142
11/01/2013 3.9 3.91 3.85 3.85 11,423
10/31/2013 3.87 3.98 3.8 3.89 40,518
10/30/2013 3.9 4.03 3.81 3.92 125,166
10/29/2013 3.9 3.9199 3.79 3.85 36,177
10/28/2013 3.7201 3.95 3.7201 3.93 18,317
10/25/2013 3.74 3.94 3.74 3.81 45,528
10/24/2013 3.78 3.78 3.66 3.76 16,558
10/23/2013 3.75 3.8 3.67 3.75 264,840
10/22/2013 3.72 3.72 3.63 3.7 14,175
10/21/2013 3.6 3.75 3.58 3.64 12,914
10/18/2013 3.59 3.7 3.55 3.64 19,697
10/17/2013 3.58 3.7 3.5 3.6 20,583
10/16/2013 3.54 3.77 3.45 3.61 99,858
10/15/2013 3.51 3.7 3.4 3.52 297,394
10/14/2013 3.8 3.9 3.78 3.87 1,287,036
10/11/2013 3.81 3.87 3.75 3.8 16,647
10/10/2013 3.74 3.8 3.7 3.8 407,506
10/09/2013 3.74 3.74 3.7 3.7 1,289
10/08/2013 3.7 3.74 3.7 3.71 29,972
10/07/2013 3.73 3.74 3.7 3.7 6,090
10/04/2013 3.71 3.73 3.7 3.7 14,791
10/03/2013 3.7 3.75 3.7 3.71 47,904
10/02/2013 3.7 3.71 3.7 3.71 2,005
10/01/2013 3.7 3.79 3.7 3.7 3,997
09/30/2013 3.71 3.76 3.675 3.71 12,691
09/27/2013 3.7 3.77 3.653 3.77 16,899
09/26/2013 3.67 3.75 3.67 3.7 7,036
09/25/2013 3.65 3.72 3.65 3.7 81,295
09/24/2013 3.65 3.69 3.65 3.65 5,473
09/23/2013 3.68 3.7 3.6 3.69 16,930
09/20/2013 3.53 3.7 3.46 3.7 25,768
09/19/2013 3.59 3.5993 3.55 3.5703 10,761
09/18/2013 3.58 3.6 3.44 3.5999 21,348
09/17/2013 3.57 3.57 3.43 3.55 8,670
09/16/2013 3.55 3.6202 3.45 3.57 31,421
09/13/2013 3.45 3.53 3.45 3.53 25,712
09/12/2013 3.47 3.5101 3.47 3.5 8,889
09/11/2013 3.41 3.53 3.41 3.49 10,738
09/10/2013 3.41 3.57 3.41 3.45 20,057
09/09/2013 3.44 3.4899 3.41 3.41 8,443
09/06/2013 3.44 3.66 3.42 3.45 23,364
09/05/2013 3.381 3.49 3.37 3.44 15,410
09/04/2013 3.39 3.4499 3.27 3.42 40,370
09/03/2013 3.41 3.53 3.33 3.38 5,850
08/30/2013 3.42 3.45 3.331 3.45 12,028
08/29/2013 3.51 3.55 3.39 3.39 41,000
08/28/2013 3.5 3.6 3.431 3.52 13,738
08/27/2013 3.54 3.54 3.41 3.51 10,846
08/26/2013 3.53 3.6 3.4 3.52 61,826
08/23/2013 3.45 3.485 3.44 3.485 13,674
08/22/2013 3.5 3.53 3.43 3.43 2,030
08/21/2013 3.5 3.5 3.38 3.38 23,669
08/20/2013 3.39 3.55 3.38 3.44 60,615
08/19/2013 3.44 3.45 3.33 3.34 28,914
08/16/2013 3.38 3.45 3.37 3.39 16,531
08/15/2013 3.38 3.4 3.32 3.38 10,121
08/14/2013 3.31 3.4246 3.31 3.4 34,524
08/13/2013 3.37 3.4285 3.3 3.37 83,895
08/12/2013 3.48 3.54 3.36 3.38 111,836
08/09/2013 3.55 3.6 3.46 3.48 58,755
08/08/2013 3.51 3.649 3.5 3.52 17,253
08/07/2013 3.52 3.54 3.45 3.48 33,098
08/06/2013 3.57 3.64 3.53 3.54 17,816
08/05/2013 3.544 3.66 3.53 3.54 41,604
08/02/2013 3.55 3.62 3.49 3.53 15,504
08/01/2013 3.5 3.66 3.4535 3.55 19,520
07/31/2013 3.53 3.5499 3.45 3.45 14,621
07/30/2013 3.54 3.61 3.45 3.47 30,172
07/29/2013 3.66 3.66 3.54 3.54 12,525
07/26/2013 3.57 3.63 3.56 3.63 11,434
07/25/2013 3.6 3.62 3.5201 3.61 15,278
07/24/2013 3.67 3.709 3.58 3.58 151,295
07/23/2013 3.65 3.7699 3.59 3.67 33,370
07/22/2013 3.62 3.7099 3.62 3.62 26,004
07/19/2013 3.598 3.68 3.595 3.67 92,119
07/18/2013 3.64 3.67 3.5501 3.67 67,722
07/17/2013 3.75 3.75 3.57 3.59 197,475
07/16/2013 3.9 3.9001 3.69 3.72 222,670
07/15/2013 4.07 4.07 3.93 4 66,615
07/12/2013 4 4.08 3.9601 4.04 34,723
07/11/2013 3.96 4.08 3.95 3.95 56,168
07/10/2013 3.99 4.07 3.9 3.9 7,317
07/09/2013 3.95 4.05 3.95 3.95 6,107
07/08/2013 3.99 4.0299 3.91 3.91 10,159
07/05/2013 3.96 4.02 3.96 4.02 11,908
07/03/2013 3.9801 4 3.9801 4 6,845
07/02/2013 4.005 4.07 3.92 4 38,349
07/01/2013 3.99 4.0999 3.95 4.04 64,621
06/28/2013 4 4.075 3.96 4 58,419
06/27/2013 4.01 4.06 3.97 3.97 11,626
06/26/2013 4.003 4.1 3.96 3.96 4,837
06/25/2013 4.04 4.11 4.01 4.04 5,755
06/24/2013 4 4.05 3.98 4.05 112,965
06/21/2013 4 4.1 3.9 3.96 25,264
06/20/2013 3.99 4.09 3.99 4 19,662
06/19/2013 4.21 4.21 4.05 4.1 5,236
06/18/2013 4.06 4.15 4.06 4.12 7,309
06/17/2013 3.97 4.1 3.94 4.1 18,382
06/14/2013 4.02 4.1399 3.95 4 40,931
06/13/2013 4.11 4.13 3.98 4.04 100,623
06/12/2013 4.22 4.22 4.11 4.19 9,326
06/11/2013 4.23 4.315 4.14 4.24 25,396
06/10/2013 4.099 4.24 4.05 4.22 31,747
06/07/2013 4.06 4.15 4.06 4.1 31,570
06/06/2013 4.1 4.1 4.07 4.09 12,899
06/05/2013 4.02 4.1 4.01 4.04 19,917
06/04/2013 4.1 4.1 4.04 4.04 13,255
06/03/2013 4.1 4.12 4 4.09 66,836
05/31/2013 4.19 4.25 4.09 4.09 31,522
05/30/2013 4.2 4.3 4.15 4.19 37,232
05/29/2013 4.32 4.32 4.2001 4.24 20,968
05/28/2013 4.31 4.38 4.21 4.32 73,250
05/24/2013 3.94 4.44 3.9 4.26 251,137
05/23/2013 3.903 3.96 3.76 3.91 35,570
05/22/2013 3.94 3.95 3.77 3.93 59,942
05/21/2013 3.85 3.93 3.77 3.9 55,155
05/20/2013 3.91 4.0499 3.78 3.79 122,866
05/17/2013 3.96 4.01 3.9 3.96 25,403
05/16/2013 4.01 4.01 3.9 3.98 36,739
05/15/2013 3.88 4.01 3.88 3.98 40,383
05/14/2013 3.98 4 3.87 4 52,749
05/13/2013 3.91 3.987 3.83 3.97 26,480
05/10/2013 3.96 4.0406 3.91 3.91 28,273
05/09/2013 4.02 4.029 3.92 3.96 31,288
05/08/2013 3.97 4.08 3.91 4.08 59,927
05/07/2013 4.02 4.0499 3.92 4 32,399
05/06/2013 3.97 4.0199 3.95 3.99 20,447
05/03/2013 3.95 4.03 3.9 4.01 34,645
05/02/2013 3.97 4.02 3.95 3.95 137,782
05/01/2013 3.98 4 3.84 3.93 23,236
04/30/2013 3.92 4 3.8201 3.95 32,821
04/29/2013 4 4.04 3.81 3.97 36,201
04/26/2013 3.99 4.06 3.94 4.06 31,758
04/25/2013 3.96 4.0201 3.9 3.98 33,883
04/24/2013 3.9 4.0092 3.9 4 33,875
04/23/2013 3.88 3.99 3.72 3.9 109,347
04/22/2013 3.93 4.02 3.75 3.83 134,534
04/19/2013 4 4 3.92 3.95 18,535
04/18/2013 4.07 4.135 3.91 3.94 94,084
04/17/2013 4.2 4.21 4.07 4.1 21,428
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?