STLY

Stanley Furniture Company, Inc. Historical Stock Prices

$3.33
*  
0.06
1.83%
Get STLY Alerts
*Delayed - data as of Mar. 3, 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 02-MAR-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  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
07/28/2014 2.56 2.64 2.55 2.58 36,300
07/25/2014 2.56 2.68 2.55 2.56 13,344
07/24/2014 2.62 2.66 2.54 2.57 67,270
07/23/2014 2.64 2.66 2.55 2.59 122,466
07/22/2014 2.5 2.69 2.5 2.6 222,770
07/21/2014 2.44 2.6 2.417 2.46 76,165
07/18/2014 2.4 2.45 2.389 2.42 44,616
07/17/2014 2.4 2.48 2.38 2.4001 26,020
07/16/2014 2.5 2.501 2.36 2.43 164,294
07/15/2014 2.7212 2.7212 2.27 2.47 236,233
07/14/2014 2.75 2.8021 2.73 2.73 21,886
07/11/2014 2.76 2.8 2.75 2.75 3,081
07/10/2014 2.78 2.92 2.73 2.76 12,445
07/09/2014 2.76 2.88 2.76 2.82 6,034
07/08/2014 2.8401 2.8655 2.78 2.79 2,905
07/07/2014 2.9 2.95 2.76 2.83 35,615
07/03/2014 2.92 2.94 2.82 2.93 9,580
07/02/2014 2.781 2.999 2.781 2.89 54,055
07/01/2014 2.681 2.81 2.681 2.75 44,870
06/30/2014 2.635 2.83 2.62 2.68 229,277
06/27/2014 2.63 2.63 2.55 2.61 78,896
06/26/2014 2.61 2.63 2.55 2.57 32,513
06/25/2014 2.65 2.65 2.6 2.61 11,808
06/24/2014 2.67 2.68 2.65 2.65 13,032
06/23/2014 2.69 2.69 2.669 2.67 14,548
06/20/2014 2.65 2.7 2.65 2.7 43,647
06/19/2014 2.73 2.73 2.65 2.7 107,301
06/18/2014 2.685 2.71 2.66 2.67 5,816
06/17/2014 2.7 2.7346 2.67 2.67 24,950
06/16/2014 2.69 2.72 2.68 2.69 9,297
06/13/2014 2.75 2.78 2.68 2.69 44,920
06/12/2014 2.67 2.88 2.67 2.75 60,848
06/11/2014 2.6499 2.74 2.6499 2.72 60,909
06/10/2014 2.62 2.69 2.62 2.65 55,884
06/09/2014 2.61 2.66 2.58 2.62 116,796
06/06/2014 2.61 2.61 2.59 2.6 4,323
06/05/2014 2.62 2.62 2.59 2.6 18,272
06/04/2014 2.67 2.71 2.6 2.6199 13,712
06/03/2014 2.65 2.68 2.57 2.63 31,964
06/02/2014 2.68 2.69 2.64 2.64 24,975
05/30/2014 2.71 2.71 2.65 2.69 11,101
05/29/2014 2.7 2.74 2.69 2.7 2,200
05/28/2014 2.67 2.72 2.67 2.69 7,710
05/27/2014 2.781 2.79 2.64 2.66 37,418
05/23/2014 2.66 2.7899 2.66 2.7899 9,386
05/22/2014 2.65 2.7 2.6 2.66 79,003
05/21/2014 2.63 2.6799 2.63 2.6799 11,550
05/20/2014 2.69 2.729 2.63 2.631 33,935
05/19/2014 2.63 2.87 2.63 2.66 47,437
05/16/2014 2.63 2.67 2.6 2.66 8,682
05/15/2014 2.64 2.68 2.6 2.6 63,724
05/14/2014 2.7 2.85 2.63 2.64 53,159
05/13/2014 2.7 2.8 2.67 2.72 17,183
05/12/2014 2.73 2.7613 2.6 2.67 18,739
05/09/2014 2.82 2.87 2.72 2.77 19,219
05/08/2014 2.82 2.8401 2.731 2.79 17,151
05/07/2014 2.77 2.89 2.77 2.82 4,382
05/06/2014 2.86 2.939 2.78 2.8 36,439
05/05/2014 2.79 2.9799 2.76 2.88 44,796
05/02/2014 2.82 3 2.71 2.84 20,940
05/01/2014 2.86 2.98 2.77 2.85 50,269
04/30/2014 3.05 3.07 2.76 2.97 35,604
04/29/2014 2.7901 2.88 2.7901 2.8499 10,450
04/28/2014 2.89 2.92 2.79 2.86 5,324
04/25/2014 2.96 2.98 2.9 2.9 8,870
04/24/2014 3.01 3.02 2.89 2.96 23,087
04/23/2014 2.97 2.9999 2.96 2.97 6,846
04/22/2014 2.92 2.97 2.86 2.96 19,563
04/21/2014 2.83 2.84 2.7801 2.81 10,468
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
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 Brokers before you trade

Want to trade FX?