STLY

Stanley Furniture Company, Inc. Historical Stock Prices

$3.1699
*  
0.2899
10.07%
Get STLY Alerts
*Delayed - data as of Jul. 29, 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: 1 Year, From 29-JUL-2014 TO 29-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.
16:00  3.31  3.31  2.99  3.1699 87,965
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
05/27/2015 3.09 3.12 3.02 3.1 8,861
05/26/2015 3.03 3.12 3.0299 3.09 17,775
05/22/2015 3.02 3.12 2.95 3.11 17,580
05/21/2015 2.99 3.08 2.97 2.98 4,393
05/20/2015 3.049 3.1 2.94 2.94 5,522
05/19/2015 3.05 3.05 3 3 517
05/18/2015 2.95 3.12 2.95 3.01 5,376
05/15/2015 2.96 3.06 2.96 3.01 9,225
05/14/2015 3.08 3.12 3.01 3.01 3,606
05/13/2015 3.04 3.12 3.02 3.06 8,735
05/12/2015 3.1 3.13 3.06 3.06 6,415
05/11/2015 3.04 3.15 3.04 3.08 13,234
05/08/2015 2.8 3.03 2.8 3.01 34,549
05/07/2015 2.71 2.86 2.71 2.83 37,896
05/06/2015 2.83 2.88 2.6248 2.7 48,571
05/05/2015 2.77 2.8299 2.72 2.82 39,647
05/04/2015 2.71 2.82 2.68 2.8 12,505
05/01/2015 2.66 2.83 2.66 2.75 28,294
04/30/2015 2.86 2.91 2.66 2.69 83,770
04/29/2015 2.92 3.12 2.84 2.89 29,276
04/28/2015 3.02 3.02 2.88 2.92 49,389
04/27/2015 3.03 3.05 3.02 3.02 22,173
04/24/2015 3.071 3.09 3.02 3.05 10,952
04/23/2015 3.11 3.32 3.06 3.06 30,375
04/22/2015 3.0501 3.12 3.0501 3.08 1,417
04/21/2015 3.16 3.16 3.05 3.07 14,362
04/20/2015 3.12 3.304 3.03 3.12 56,403
04/17/2015 3.12 3.16 3.0202 3.05 3,458
04/16/2015 3.0125 3.09 3.0101 3.06 4,161
04/15/2015 3.057 3.23 2.98 3.06 77,734
04/14/2015 2.95 3.08 2.95 3.05 28,016
04/13/2015 3 3.05 2.92 2.96 15,083
04/10/2015 3 3.06 2.925 3.03 33,196
04/09/2015 3.07 3.22 3 3 56,841
04/08/2015 3.12 3.15 3.1 3.13 10,928
04/07/2015 3.13 3.2 3.05 3.06 66,570
04/06/2015 3.12 3.22 3.05 3.17 37,493
04/02/2015 3.1 3.12 3.05 3.1 14,611
04/01/2015 3.19 3.24 3.08 3.11 81,748
03/31/2015 3.15 3.26 3.15 3.15 37,176
03/30/2015 3.16 3.2797 3 3.15 117,249
03/27/2015 3.25 3.29 3.18 3.22 15,629
03/26/2015 3.18 3.329 3.16 3.21 6,319
03/25/2015 3.31 3.42 3.1 3.15 95,620
03/24/2015 3.38 3.41 3.337 3.345 17,283
03/23/2015 3.38 3.44 3.33 3.34 17,908
03/20/2015 3.4 3.41 3.33 3.4 91,769
03/19/2015 3.35 3.38 3.3 3.34 40,659
03/18/2015 3.36 3.43 3.35 3.35 86,617
03/17/2015 3.5 3.5 3.35 3.35 17,010
03/16/2015 3.46 3.5748 3.41 3.57 114,867
03/13/2015 3.55 3.56 3.41 3.48 49,000
03/12/2015 3.5 3.62 3.5 3.59 33,021
03/11/2015 3.58 3.6 3.442 3.53 39,918
03/10/2015 3.58 3.59 3.43 3.52 24,800
03/09/2015 3.47 3.6 3.4 3.59 43,206
03/06/2015 3.36 3.5 3.29 3.43 28,934
03/05/2015 3.33 3.4655 3.33 3.39 72,468
03/04/2015 3.33 3.35 3.23 3.3064 99,819
03/03/2015 3.28 3.36 3.27 3.33 130,840
03/02/2015 3.42 3.42 3.2489 3.27 120,736
02/27/2015 3.38 3.42 3.26 3.33 26,408
02/26/2015 3.39 3.5 3.18 3.31 55,512
02/25/2015 3.4 3.475 3.32 3.32 27,299
02/24/2015 3.46 3.55 3.36 3.36 31,516
02/23/2015 3.36 3.64 3.36 3.53 109,840
02/20/2015 3.43 3.48 3.24 3.4 17,112
02/19/2015 3.57 3.57 3.46 3.49 2,451
02/18/2015 3.5 3.5 3.43 3.47 21,184
02/17/2015 3.4 3.6114 3.36 3.5 118,065
02/13/2015 3.3 3.43 3.27 3.4 61,601
02/12/2015 3.0599 3.3199 3 3.25 15,997
02/11/2015 2.95 3.05 2.95 3.0299 13,967
02/10/2015 2.99 3.07 2.98 3.07 1,140
02/09/2015 2.86 3.07 2.86 3.02 3,396
02/06/2015 3 3.079 2.85 3.01 19,164
02/05/2015 2.95 3.059 2.95 3.059 5,450
02/04/2015 2.89 3.07 2.88 2.95 26,280
02/03/2015 2.98 3.0799 2.84 2.95 37,715
02/02/2015 2.95 3.04 2.83 2.92 45,684
01/30/2015 3.02 3.13 2.9501 2.96 25,334
01/29/2015 3.15 3.26 3.03 3.12 39,883
01/28/2015 3.21 3.22 3.1 3.115 23,592
01/27/2015 3.45 3.45 3.2 3.2499 71,160
01/26/2015 3.34 3.45 3.29 3.35 102,292
01/23/2015 3.25 3.45 3.25 3.299 181,001
01/22/2015 3.106 3.25 3.07 3.21 81,067
01/21/2015 3.1 3.12 3.0548 3.09 41,014
01/20/2015 3.06 3.1 2.9553 3.1 26,076
01/16/2015 3.0399 3.06 3.0399 3.051 20,846
01/15/2015 3 3.07 2.89 3.01 42,746
01/14/2015 3.05 3.1 3.0375 3.08 37,515
01/13/2015 3.1 3.1 2.98 3.0256 16,372
01/12/2015 3.08 3.1 3 3.025 22,406
01/09/2015 2.88 3.47 2.85 3.01 282,070
01/08/2015 2.72 2.88 2.71 2.85 5,436
01/07/2015 2.8195 2.8195 2.72 2.72 4,189
01/06/2015 2.77 2.85 2.77 2.8 4,711
01/05/2015 2.84 2.84 2.71 2.81 10,298
01/02/2015 2.75 2.84 2.75 2.84 13,128
12/31/2014 2.7 2.76 2.7 2.74 23,791
12/30/2014 2.74 2.76 2.7 2.73 11,388
12/29/2014 2.69 2.73 2.69 2.73 2,796
12/26/2014 2.73 2.8 2.69 2.72 9,122
12/24/2014 2.75 2.81 2.75 2.76 1,151
12/23/2014 2.71 2.83 2.65 2.8 47,286
12/22/2014 2.74 2.83 2.74 2.7501 10,786
12/19/2014 2.62 2.74 2.62 2.7 28,655
12/18/2014 2.75 2.8 2.65 2.65 39,979
12/17/2014 2.78 2.85 2.62 2.73 24,105
12/16/2014 2.76 2.77 2.63 2.65 20,094
12/15/2014 2.88 2.88 2.7 2.74 3,700
12/12/2014 2.7 2.97 2.518 2.88 178,871
12/11/2014 2.82 2.82 2.77 2.78 22,498
12/10/2014 2.81 2.96 2.8 2.85 15,451
12/09/2014 2.78 2.8199 2.78 2.8102 8,518
12/08/2014 2.83 2.83 2.78 2.7968 7,611
12/05/2014 2.79 2.82 2.78 2.78 11,525
12/04/2014 2.83 2.83 2.78 2.78 5,655
12/03/2014 2.82 2.97 2.78 2.8 22,272
12/02/2014 2.79 2.88 2.78 2.8148 42,167
12/01/2014 2.82 2.82 2.78 2.79 15,706
11/28/2014 2.85 2.85 2.78 2.8 9,944
11/26/2014 2.94 2.94 2.85 2.89 16,504
11/25/2014 2.86 2.91 2.85 2.89 5,083
11/24/2014 2.895 2.945 2.85 2.925 13,576
11/21/2014 2.91 2.96 2.85 2.85 13,400
11/20/2014 2.92 3.057 2.9 2.91 17,387
11/19/2014 2.93 2.99 2.9 2.96 4,672
11/18/2014 2.92 3.23 2.85 2.92 16,336
11/17/2014 2.91 2.93 2.78 2.93 17,774
11/14/2014 2.901 2.93 2.899 2.9 14,480
11/13/2014 2.8127 2.93 2.8127 2.9 20,304
11/12/2014 2.88 2.88 2.88 2.88 00
11/11/2014 2.95 2.95 2.88 2.88 2,670
11/10/2014 2.9126 2.94 2.81 2.86 7,152
11/07/2014 2.85 2.8907 2.84 2.8907 2,660
11/06/2014 2.821 2.9 2.76 2.9 23,551
11/05/2014 2.7798 2.8625 2.7798 2.85 9,255
11/04/2014 2.87 2.87 2.81 2.81 3,346
11/03/2014 2.906 2.95 2.9 2.9 3,650
10/31/2014 2.96 2.9999 2.81 2.9 39,311
10/30/2014 2.76 2.9 2.75 2.9 49,607
10/29/2014 2.82 2.835 2.77 2.81 8,114
10/28/2014 2.77 2.84 2.75 2.82 12,765
10/27/2014 2.75 2.78 2.75 2.75 750
10/24/2014 2.75 2.8 2.75 2.78 32,638
10/23/2014 2.8328 2.8328 2.75 2.77 18,555
10/22/2014 2.765 2.79 2.75 2.79 7,916
10/21/2014 2.77 2.79 2.75 2.75 8,125
10/20/2014 2.83 2.859 2.72 2.82 26,263
10/17/2014 2.79 2.9 2.79 2.81 17,752
10/16/2014 2.7 2.81 2.7 2.79 15,526
10/15/2014 2.71 2.76 2.6501 2.75 14,118
10/14/2014 2.76 2.78 2.661 2.74 21,405
10/13/2014 2.8 2.85 2.67 2.76 30,146
10/10/2014 2.81 2.81 2.769 2.79 24,048
10/09/2014 2.84 2.8401 2.77 2.8 16,202
10/08/2014 2.91 2.91 2.78 2.81 33,665
10/07/2014 2.92 2.94 2.79 2.87 27,774
10/06/2014 2.77 2.92 2.77 2.91 63,522
10/03/2014 2.86 2.86 2.77 2.8 20,882
10/02/2014 2.74 2.81 2.74 2.78 27,997
10/01/2014 2.75 2.79 2.75 2.76 11,843
09/30/2014 2.75 2.81 2.72 2.805 8,150
09/29/2014 2.79 2.81 2.77 2.79 9,190
09/26/2014 2.78 2.8 2.77 2.77 14,746
09/25/2014 2.82 2.825 2.71 2.7701 17,414
09/24/2014 2.84 2.84 2.7801 2.8 14,207
09/23/2014 2.84 2.84 2.79 2.81 12,727
09/22/2014 2.89 2.89 2.8 2.83 14,211
09/19/2014 2.85 2.88 2.79 2.88 48,198
09/18/2014 2.86 2.87 2.82 2.83 29,609
09/17/2014 2.79 2.83 2.79 2.83 3,589
09/16/2014 2.86 2.88 2.77 2.82 28,883
09/15/2014 2.86 2.87 2.77 2.82 25,529
09/12/2014 2.83 2.8401 2.78 2.84 22,845
09/11/2014 2.77 2.85 2.77 2.8 16,424
09/10/2014 2.81 2.8298 2.77 2.77 20,351
09/09/2014 2.81 2.82 2.75 2.8 31,374
09/08/2014 2.8 2.84 2.76 2.78 35,232
09/05/2014 2.75 2.79 2.737 2.77 36,558
09/04/2014 2.77 2.77 2.73 2.74 22,941
09/03/2014 2.71 2.7201 2.71 2.72 13,928
09/02/2014 2.7 2.74 2.65 2.65 29,378
08/29/2014 2.72 2.77 2.67 2.72 22,285
08/28/2014 2.7301 2.7301 2.72 2.72 14,281
08/27/2014 2.721 2.78 2.721 2.77 19,503
08/26/2014 2.8 2.82 2.76 2.76 8,290
08/25/2014 2.65 2.8 2.649 2.77 87,465
08/22/2014 2.64 2.64 2.59 2.62 29,488
08/21/2014 2.59 2.6 2.58 2.59 1,625
08/20/2014 2.57 2.61 2.55 2.59 9,771
08/19/2014 2.52 2.62 2.52 2.59 21,738
08/18/2014 2.62 2.6599 2.54 2.56 111,011
08/15/2014 2.58 2.64 2.58 2.58 51,495
08/14/2014 2.58 2.61 2.58 2.58 22,823
08/13/2014 2.57 2.63 2.54 2.56 25,103
08/12/2014 2.57 2.61 2.54 2.59 10,200
08/11/2014 2.53 2.61 2.53 2.57 7,773
08/08/2014 2.61 2.67 2.53 2.54 26,800
08/07/2014 2.57 2.59 2.53 2.58 5,250
08/06/2014 2.53 2.59 2.53 2.56 5,714
08/05/2014 2.58 2.58 2.49 2.52 27,213
08/04/2014 2.56 2.62 2.55 2.56 17,890
08/01/2014 2.55 2.62 2.55 2.59 11,884
07/31/2014 2.63 2.64 2.5536 2.59 9,771
07/30/2014 2.568 2.653 2.561 2.64 19,600
07/29/2014 2.56 2.65 2.54 2.61 31,902
*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?