STML

Historical Stock Prices

$16.11
*  
0.14
0.86%
Get STML Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading STML now
Exchange: NASDAQ
Industry: Health Care
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 17-JAN-2015 TO 17-APR-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.
04/17/2015 16.13 16.31 15.72 16.11 90,606
04/16/2015 16.02 16.28 15.72 16.25 106,880
04/15/2015 15.9 16.25 15.65 16.02 41,988
04/14/2015 15.98 16.06 15.58 15.82 44,735
04/13/2015 15.48 15.96 15.31 15.93 85,098
04/10/2015 15.01 15.6 14.86 15.55 82,667
04/09/2015 15.16 15.209 14.56 14.96 48,028
04/08/2015 14.55 15.18 14.55 15.1 89,260
04/07/2015 14.3 15.0035 14.3 14.49 56,044
04/06/2015 14.6 14.8899 14.18 14.25 59,236
04/02/2015 14.8 14.9421 14.278 14.79 77,099
04/01/2015 14.4 14.7834 14.05 14.74 122,150
03/31/2015 15.05 15.13 14.46 14.47 99,937
03/30/2015 15.49 15.49 14.86 15.08 87,300
03/27/2015 15.13 15.539 14.71 15.25 91,051
03/26/2015 14.94 15.48 14.58 15.08 121,832
03/25/2015 16.75 16.92 15.21 15.26 247,022
03/24/2015 16.25 17.13 16.14 16.72 134,751
03/23/2015 16.96 16.96 16.21 16.29 125,460
03/20/2015 16.41 17.4 16.102 17.09 271,506
03/19/2015 15.97 16.61 15.96 16.18 231,124
03/18/2015 16.17 16.43 15.89 15.93 160,887
03/17/2015 16.38 16.58 16.16 16.26 171,138
03/16/2015 16.08 16.3 15.69 16.18 82,813
03/13/2015 16.05 16.3349 15.43 16.01 76,840
03/12/2015 16.58 16.6 15.86 16.01 70,250
03/11/2015 15.85 16.618 15.59 16.37 111,730
03/10/2015 15.81 16 15.52 15.84 54,138
03/09/2015 15.87 16.09 15.63 15.93 72,885
03/06/2015 15.91 16.31 15.64 15.75 99,060
03/05/2015 16.22 16.43 15.6 15.9 131,215
03/04/2015 15.6 16.25 15.23 16.05 78,125
03/03/2015 15.7 15.77 15.21 15.68 54,572
03/02/2015 15.21 15.6999 15.11 15.63 75,288
02/27/2015 16.14 16.14 15.17 15.19 101,255
02/26/2015 16.15 16.41 15.16 16.2 158,835
02/25/2015 15.33 16.965 15.13 16.22 200,095
02/24/2015 15.27 15.66 15.07 15.41 172,318
02/23/2015 14.18 15.36 13.9 15.24 199,029
02/20/2015 14.02 14.62 13.93 14.1 190,309
02/19/2015 14.13 14.24 13.9 13.98 141,818
02/18/2015 14.17 14.35 13.856 14.08 140,967
02/17/2015 14.07 14.35 13.88 14.08 84,520
02/13/2015 14.13 14.2 13.82 14.07 84,362
02/12/2015 13.83 14.25 13.5 14.17 95,162
02/11/2015 14.07 14.3957 13.72 13.84 97,755
02/10/2015 13.82 14.29 13.72 14.09 153,914
02/09/2015 13.94 14.35 13.66 13.7 113,826
02/06/2015 14.67 14.92 14 14.02 140,352
02/05/2015 14.39 14.8845 14.174 14.76 127,514
02/04/2015 14.37 14.71 13.61 14.24 158,991
02/03/2015 15.51 15.6 14.05 14.4 310,244
02/02/2015 15.55 15.89 14.95 15.63 216,432
01/30/2015 15.2 16.37 15.2 15.48 533,076
01/29/2015 14.97 15.13 14.45 14.99 196,667
01/28/2015 14.4 14.945 14.1301 14.89 380,389
01/27/2015 13.44 14.33 13.32 14.25 229,186
01/26/2015 13.06 13.52 12.87 13.52 220,036
01/23/2015 13.5 13.56 13.09 13.21 177,624
01/22/2015 13.42 13.66 12.77 13.22 298,517
01/21/2015 14.27 14.74 13.31 13.37 452,389
01/20/2015 14.92 15 14.1 14.27 420,125
*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?