Home > Quotes > STNR > Historical Prices
STNR

Steiner Leisure Limited Historical Stock Prices

$52.18
*  
0.05
  negative  
0.1%
Get STNR Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    STNR After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  52.13  52.85  51.33  52.18 13,737
05/20/2013 52.08 52.72 52 52.23 26,962
05/17/2013 51.38 52.39 51 52.08 34,296
05/16/2013 51.226 51.72 50.92 51.24 29,213
05/15/2013 50 50.98 49.69 50.91 39,419
05/14/2013 49.92 50.39 49.75 50.31 57,769
05/13/2013 49.76 49.98 49.454 49.86 21,723
05/10/2013 49.59 51.26 49.59 49.79 31,985
05/09/2013 48.655 49.72 48.655 49.5 24,717
05/08/2013 49.07 49.4 48.36 49.4 82,656
05/07/2013 48.95 49.06 48.66 49.06 13,175
05/06/2013 48.5 48.97 48.16 48.95 20,975
05/03/2013 48.5 49.21 48.21 48.6 30,271
05/02/2013 47.18 48.4 47.18 47.97 27,753
05/01/2013 48.17 48.53 46.94 47.01 74,429
04/30/2013 47.6 48.66 47.37 48.43 45,243
04/29/2013 47.48 47.92 46.435 47.86 14,702
04/26/2013 47.08 48.27 46.86 47.35 54,414
04/25/2013 45.54 47.1403 45.5 47.06 28,481
04/24/2013 44.56 45.41 44.51 45.3 61,594
04/23/2013 44.7 45.08 44.32 44.72 16,742
04/22/2013 45.49 45.49 44.02 44.46 38,289
04/19/2013 44.57 45.96 44.34 45.3 52,173
04/18/2013 46.1 46.1 43.93 44.57 46,681
04/17/2013 45.54 46.72 44.29 45.91 104,502
04/16/2013 46.1 46.1 45.3 45.88 31,754
04/15/2013 47.93 47.93 45.28 45.93 39,921
04/12/2013 47.38 47.9 47.04 47.85 21,370
04/11/2013 47.21 47.69 47.0901 47.44 22,640
04/10/2013 47.04 47.9 47.01 47.45 31,859
04/09/2013 47.74 47.74 46.67 46.86 25,055
04/08/2013 47.65 48.06 47.16 47.815 29,617
04/05/2013 45.76 47.57 45.76 47.41 24,146
04/04/2013 46.9 46.96 45.67 46.43 60,311
04/03/2013 46.91 47.64 46.52 47 84,987
04/02/2013 47.99 48 46.84 47.03 30,752
04/01/2013 48.71 48.71 47.28 47.92 49,299
03/28/2013 49.54 49.54 48.32 48.36 53,774
03/27/2013 48.52 49.48 48.31 49.33 29,203
03/26/2013 48.59 48.87 48.27 48.87 28,393
03/25/2013 47.68 48.4633 47.68 48.28 30,902
03/22/2013 48.26 48.41 47.41 47.82 42,707
03/21/2013 49.1 49.1 48.11 48.21 38,970
03/20/2013 49.55 49.8 48.98 49.48 45,703
03/19/2013 48.9 49.75 48.85 49.37 49,936
03/18/2013 48.28 49.4499 48.28 48.89 38,938
03/15/2013 49.08 49.5 48.27 48.63 107,173
03/14/2013 47.89 48.9 47.73 48.87 29,445
03/13/2013 48 48.42 47.84 47.94 37,577
03/12/2013 47.87 48 47.56 47.85 33,230
03/11/2013 47.93 48.3 47.81 47.93 34,979
03/08/2013 47.68 48.45 47.0675 48.17 28,207
03/07/2013 46.72 47.79 46.64 47.31 51,945
03/06/2013 46.72 47.06 46.67 46.83 64,192
03/05/2013 45.84 47.05 45.84 46.77 71,757
03/04/2013 46.28 46.44 44.69 45.8 78,719
03/01/2013 46.78 47.39 45.69 46.25 72,556
02/28/2013 46.5 48.96 46.27 47.15 252,537
02/27/2013 45 46.2205 45 45.78 27,309
02/26/2013 45.01 45.51 44.85 44.86 46,630
02/25/2013 44.88 45.39 44.62 44.79 147,016
02/22/2013 44.38 44.97 44.38 44.77 95,810
02/21/2013 44.42 44.81 43.95 44.12 37,932
02/20/2013 45.04 45.15 44.24 44.31 67,600
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.