Historical Stock Prices

STON 
$27.99
*  
0.11
0.39%
Get STON Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading STON 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 04-JUN-2015 TO 04-SEP-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.
09/04/2015 28.11 28.36 27.5801 27.99 112,032
09/03/2015 28.07 28.44 27.7606 28.1 135,087
09/02/2015 27.5 28.5 27.35 27.96 297,388
09/01/2015 27.1 27.65 26.95 27.08 183,732
08/31/2015 27.2 27.75 27.01 27.36 132,009
08/28/2015 27.14 27.4749 26.95 27.21 133,471
08/27/2015 26.75 27.33 26.29 27.32 317,046
08/26/2015 25.79 26.63 25.36 26.48 322,012
08/25/2015 25.25 26.34 25 25.07 449,201
08/24/2015 22.56 25.0499 22.0405 23.84 508,598
08/21/2015 25 25.005 23.21 23.55 485,600
08/20/2015 25.94 25.94 24.7 25.01 262,588
08/19/2015 26.15 26.15 25.765 26 191,111
08/18/2015 26.13 26.29 25.69 26.11 190,418
08/17/2015 26.74 26.81 26 26.12 202,431
08/14/2015 26.6 26.75 26 26.4 162,821
08/13/2015 26.7 27.32 26.3 26.46 247,224
08/12/2015 26.28 26.87 26.01 26.66 172,128
08/11/2015 26.97 26.97 26.01 26.57 529,882
08/10/2015 26.2 26.97 26.2 26.91 372,991
08/07/2015 25.67 27.36 25.67 26.15 359,865
08/06/2015 25.61 25.89 24.0159 25.6 649,884
08/05/2015 26 26.4 22.27 25.61 2,044,172
08/04/2015 29.3 29.3 25.01 26.39 1,752,958
08/03/2015 30.26 30.3095 28.78 29.31 391,273
07/31/2015 30.3 30.6848 30.26 30.26 98,215
07/30/2015 31.15 31.44 30.89 30.95 161,794
07/29/2015 32.05 32.06 31.02 31.28 289,120
07/28/2015 31.31 31.49 31.0901 31.42 132,851
07/27/2015 31 31.26 30.97 31.24 84,036
07/24/2015 30.7 31.25 30.68 31.09 94,211
07/23/2015 31.23 31.369 30.68 30.76 156,346
07/22/2015 30.6 31.12 30.42 31.09 157,842
07/21/2015 30.7 31.17 30.45 30.54 124,930
07/20/2015 30.81 30.8651 30.55 30.65 73,941
07/17/2015 30.6 30.71 30.32 30.71 67,732
07/16/2015 30.65 30.75 30.61 30.67 129,353
07/15/2015 30.74 30.74 30.4864 30.65 91,015
07/14/2015 30.44 30.74 30.44 30.63 111,511
07/13/2015 30.4 30.75 30.17 30.36 137,592
07/10/2015 30.57 30.65 30.25 30.29 134,353
07/09/2015 30.75 30.7699 30.2 30.32 166,334
07/08/2015 30.02 30.55 29.8 30.53 355,353
07/07/2015 29.6 30.03 29.55 29.79 1,372,395
07/06/2015 31.38 31.75 31.16 31.19 109,568
07/02/2015 31.2 31.65 30.5401 31.49 97,124
07/01/2015 30.5 31.5 30.3859 31.16 210,734
06/30/2015 29.92 30.63 29.92 30.15 108,822
06/29/2015 29.99 30.37 29.85 29.85 89,259
06/26/2015 30.33 30.45 30.26 30.35 57,539
06/25/2015 30.2 30.58 30.2 30.3 55,884
06/24/2015 30.5 30.5 30.2 30.29 46,701
06/23/2015 30.4 30.69 30.21 30.55 47,385
06/22/2015 30.49 30.734 30.11 30.22 142,434
06/19/2015 29.82 30.48 29.82 30.47 70,237
06/18/2015 29.93 30.09 29.71 29.88 83,503
06/17/2015 30.12 30.21 29.8 29.94 83,656
06/16/2015 29.79 30.09 29.75 29.91 60,263
06/15/2015 29.95 30.194 29.79 29.81 67,161
06/12/2015 30.2 30.2647 29.9 29.96 58,801
06/11/2015 29.98 30.3999 29.76 30.21 96,579
06/10/2015 29.93 30.03 29.6801 29.87 73,506
06/09/2015 29.62 29.85 29.36 29.75 85,882
06/08/2015 29.92 30.1599 29.68 29.68 56,462
06/05/2015 29.96 30.2 29.87 29.98 73,067
06/04/2015 30.25 30.33 29.85 29.94 94,279
*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?