Historical Stock Prices

STN 
$24.06
*  
0.06
0.25%
Get STN Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading STN now
Exchange: NYSE
Industry: Consumer Services
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 05-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 24.09 24.32 23.92 24.06 10,313
02/04/2016 23.51 24.3 23.51 24.12 15,067
02/03/2016 23.05 23.6 22.75 23.51 21,526
02/02/2016 24.05 24.05 22.525 22.74 12,202
02/01/2016 24.02 24.53 23.43 24.49 25,418
01/29/2016 23.95 24.43 23.93 24.34 4,665
01/28/2016 23.65 24.02 23.454 23.85 11,303
01/27/2016 23.01 23.59 22.8 23.27 16,474
01/26/2016 22.58 23.25 22.58 23.19 12,493
01/25/2016 23.25 23.25 22.43 22.51 30,391
01/22/2016 22.77 23.53 22.73 23.47 10,176
01/21/2016 21.85 22.37 21.6 22.27 18,606
01/20/2016 21.75 22.06 21.14 21.95 24,784
01/19/2016 22.07 22.41 21.96 21.96 10,852
01/15/2016 21.71 22 21.43 21.77 8,580
01/14/2016 21.97 22.38 21.62 22.3 10,112
01/13/2016 22.52 22.6 21.67 21.94 8,252
01/12/2016 22.34 22.56 22.05 22.5 18,071
01/11/2016 22.81 22.81 21.99 22.16 31,312
01/08/2016 22.79 23.06 22.62 22.62 10,096
01/07/2016 22.94 23.04 22.71 22.78 19,571
01/06/2016 23.35 23.415 23.08 23.3 26,998
01/05/2016 24.08 24.22 23.66 23.7 8,632
01/04/2016 24.21 24.27 23.74 24.15 12,606
12/31/2015 25.06 25.06 24.67 24.79 9,033
12/30/2015 25.15 25.18 24.9 25.1101 5,490
12/29/2015 24.99 25.31 24.99 25.25 21,532
12/28/2015 25.89 25.89 24.8797 24.8797 2,222
12/24/2015 25.89 25.89 24.8797 24.8797 5,797
12/23/2015 25.24 25.2885 24.95 25.18 11,128
12/22/2015 24.9 25.16 24.84 25.1 4,147
12/21/2015 24.73 25.06 24.47 24.99 22,909
12/18/2015 24.95 24.975 24.45 24.65 17,276
12/17/2015 25.08 25.12 24.823 25.06 3,859
12/16/2015 24.93 25.38 24.52 25.26 8,681
12/15/2015 24.65 25.1 24.37 24.93 32,321
12/14/2015 24.79 24.97 24.54 24.6 19,743
12/11/2015 25.27 25.31 24.75 24.89 7,806
12/10/2015 25.28 25.81 25.28 25.67 5,161
12/09/2015 25.29 25.48 24.84 25.36 11,920
12/08/2015 25.55 25.55 24.95 25.42 7,556
12/07/2015 25.95 25.97 25.37 25.88 23,056
12/04/2015 26.19 26.3299 25.82 26.08 5,085
12/03/2015 26.31 26.34 25.88 26.28 15,152
12/02/2015 26.28 26.43 25.99 26.28 26,939
12/01/2015 25.93 26.59 25.83 26.44 30,752
11/30/2015 25.83 26.36 25.8 25.88 26,289
11/27/2015 25.66 25.84 25.66 25.81 1,272
11/25/2015 25.35 25.8 25.35 25.73 15,751
11/24/2015 24.99 25.5 24.99 25.34 8,566
11/23/2015 24.74 25.15 24.74 25.05 8,121
11/20/2015 25.13 25.17 24.75 24.8 10,393
11/19/2015 24.76 25.17 24.76 25.11 8,476
11/18/2015 24.93 25.1 24.68 24.91 19,138
11/17/2015 25 25.02 24.8 24.93 9,617
11/16/2015 24.28 25.0125 24.28 24.95 31,120
11/13/2015 24.5 24.61 24.24 24.44 7,289
11/12/2015 24.9 24.9 24.49 24.66 11,116
11/11/2015 25.14 25.18 24.91 25.17 7,776
11/10/2015 24.67 25.25 24.67 25.22 16,728
11/09/2015 25.04 25.17 24.85 24.98 27,622
11/06/2015 24.91 25.15 24.63 25.11 10,870
11/05/2015 24.5 25.12 24.44 25.05 25,641
*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?