Historical Stock Prices

STN 
$29.02
*  
0.20
0.68%
Get STN Alerts
*Delayed - data as of Jul. 2, 2015  -  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 03-APR-2015 TO 03-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.
07/02/2015 29.16 29.27 28.67 29.02 28,545
07/01/2015 29.23 29.51 29.05 29.22 24,741
06/30/2015 29.23 29.51 29.05 29.22 28,650
06/29/2015 29.29 29.29 29.08 29.12 24,250
06/26/2015 29.54 29.62 29.15 29.57 14,987
06/25/2015 29.72 30.0105 29.55 29.64 25,926
06/24/2015 29.24 29.89 29.24 29.5 101,746
06/23/2015 28.85 29.16 28.85 29.14 6,789
06/22/2015 28.83 28.88 28.58 28.87 4,679
06/19/2015 28.74 28.74 28.48 28.57 8,707
06/18/2015 28.35 28.82 28.35 28.76 7,666
06/17/2015 28.12 28.53 28.12 28.49 22,859
06/16/2015 28.21 28.3105 28.16 28.26 7,862
06/15/2015 28.22 28.42 28.13 28.17 21,049
06/12/2015 28.34 28.46 28.17 28.4 11,451
06/11/2015 28.59 28.73 28.39 28.54 5,401
06/10/2015 28.7 29 28.5 28.65 8,012
06/09/2015 28.29 28.54 28.29 28.5 7,699
06/08/2015 28.09 28.3 28.01 28.22 18,028
06/05/2015 27.75 28.2 27.64 28.2 12,337
06/04/2015 28.13 28.16 27.86 27.89 12,281
06/03/2015 27.88 28.34 27.87 28.23 9,558
06/02/2015 27.97 28.32 27.87 27.87 26,058
06/01/2015 27.8 28.01 27.46 27.84 24,705
05/29/2015 27.46 27.77 27.35 27.64 18,188
05/28/2015 27.49 27.64 27.27 27.51 26,380
05/27/2015 27.53 27.85 27.47 27.6 18,478
05/26/2015 28.11 28.16 27.43 27.53 26,740
05/22/2015 28.35 28.51 28.09 28.22 13,050
05/21/2015 28.79 28.86 28.36 28.48 25,997
05/20/2015 29.16 29.24 28.86 28.94 17,310
05/19/2015 29.42 29.42 29.04 29.32 15,626
05/18/2015 29.95 29.95 28.75 29.56 14,021
05/15/2015 28.61 29.83 28.37 29.66 26,572
05/14/2015 28.98 29.09 28.64 28.79 41,100
05/13/2015 27.73 27.76 27.53 27.53 11,411
05/12/2015 27.22 27.74 27.22 27.54 14,213
05/11/2015 27.61 27.8 27.37 27.39 10,475
05/08/2015 27.2 27.67 27.2 27.61 15,239
05/07/2015 26.93 27.19 26.63 27.05 16,894
05/06/2015 27.61 27.71 26.91 26.97 26,814
05/05/2015 27.37 27.73 27.37 27.6 17,783
05/04/2015 27.33 27.5 27.1 27.5 9,179
05/01/2015 26.91 27.14 26.83 27.1395 10,884
04/30/2015 27.21 27.21 26.74 26.99 29,207
04/29/2015 27.22 27.54 27.22 27.35 34,959
04/28/2015 27 27.41 27 27.39 12,366
04/27/2015 26.78 27.12 26.78 27.05 19,269
04/24/2015 26.66 26.95 26.49 26.71 29,158
04/23/2015 26.25 26.78 26.17 26.68 13,341
04/22/2015 26.15 26.3 26.09 26.25 8,729
04/21/2015 26.36 26.36 25.932 26.19 28,729
04/20/2015 26.1 26.48 26.1 26.35 41,836
04/17/2015 26.04 26.105 25.87 26.07 89,882
04/16/2015 25.64 26.09 25.54 26.03 31,821
04/15/2015 25.05 25.69 25.05 25.55 39,260
04/14/2015 24.66 25.15 24.66 25.02 9,235
04/13/2015 24.57 24.62 24.39 24.53 32,845
04/10/2015 24.4 24.6 24.31 24.49 16,580
04/09/2015 24.43 24.46 24.32 24.38 17,156
04/08/2015 24.61 24.73 24.44 24.46 21,760
04/07/2015 24.45 24.73 24.3 24.58 18,195
04/06/2015 23.97 24.68 23.97 24.4 38,583
*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?