Historical Stock Prices

STPP 
$38.088
*  
0.112
0.29%
Get STPP Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading STPP now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 02-APR-2015 TO 02-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 38.088 38.088 38.088 38.088 145
07/01/2015 38.2 38.2 38.2 38.2 600
06/30/2015 38.029 38.029 38.02 38.02 259
06/29/2015 38.39 38.39 37.77 37.85 2,983
06/26/2015 38.508 38.89 38.508 38.89 501
06/25/2015 38.22 38.98 38.22 38.42 3,181
06/24/2015 38.01 38.01 38.01 38.01 00
06/23/2015 38.01 38.01 38.01 38.01 00
06/22/2015 37.91 38.01 37.89 38.01 1,923
06/19/2015 37.8096 37.8096 37.8096 37.8096 00
06/18/2015 37.75 37.8096 37.75 37.8096 500
06/17/2015 37.25 37.25 37.25 37.25 00
06/16/2015 37.3899 37.3899 37.25 37.25 1,292
06/15/2015 37.22 37.22 37.22 37.22 260
06/12/2015 37.2324 37.2324 37.21 37.21 410
06/11/2015 37.681 37.681 37.58 37.58 504
06/10/2015 37.99 38.17 37.99 38.07 1,462
06/09/2015 38.01 38.01 37.9 37.9 334
06/08/2015 37.668 37.668 37.668 37.668 158
06/05/2015 36.8 36.8 36.8 36.8 00
06/04/2015 36.8 36.8 36.8 36.8 00
06/03/2015 36.8 36.8 36.8 36.8 00
06/02/2015 36.57 36.8 36.57 36.8 1,600
06/01/2015 36.148 36.2838 36.148 36.2838 756
05/29/2015 36 36 36 36 00
05/28/2015 36 36 36 36 1,100
05/27/2015 36.38 36.38 36.38 36.38 00
05/26/2015 36.38 36.38 36.38 36.38 00
05/22/2015 36.35 36.38 36.22 36.38 1,750
05/21/2015 36.85 36.85 36.85 36.85 00
05/20/2015 36.83 36.85 36.82 36.85 3,300
05/19/2015 37.02 37.02 37.02 37.02 100
05/18/2015 36.78 36.92 36.78 36.88 1,952
05/15/2015 36.66 36.66 36.441 36.441 728
05/14/2015 36.988 36.988 36.988 36.988 202
05/13/2015 36.87 36.87 36.87 36.87 00
05/12/2015 36.87 36.87 36.87 36.87 00
05/11/2015 36.849 36.87 36.849 36.87 3,244
05/08/2015 35.92 36.0799 35.92 36.0799 4,672
05/07/2015 36.17 36.17 35.998 35.998 19,322
05/06/2015 34.42 34.42 34.42 34.42 00
05/05/2015 34.42 34.42 34.42 34.42 00
05/04/2015 34.42 34.42 34.42 34.42 00
05/01/2015 34.42 34.42 34.42 34.42 00
04/30/2015 34.42 34.42 34.42 34.42 00
04/29/2015 34.42 34.42 34.42 34.42 00
04/28/2015 34.42 34.42 34.42 34.42 00
04/27/2015 34.5 34.5 34.42 34.42 280
04/24/2015 34.49 34.49 34.49 34.49 00
04/23/2015 34.611 34.611 34.49 34.49 887
04/22/2015 34.13 34.13 34.13 34.13 00
04/21/2015 34.13 34.13 34.13 34.13 00
04/20/2015 34.13 34.13 34.13 34.13 00
04/17/2015 34.13 34.13 34.13 34.13 00
04/16/2015 34.13 34.13 34.13 34.13 00
04/15/2015 34.13 34.13 34.13 34.13 150
04/14/2015 34.2 34.2 34.2 34.2 1,500
04/13/2015 34.39 34.39 34.31 34.31 3,769
04/10/2015 34.1564 34.1564 34.1564 34.1564 00
04/09/2015 34.1564 34.1564 34.1564 34.1564 00
04/08/2015 34.1564 34.1564 34.1564 34.1564 368
04/07/2015 34.5 34.5 34.5 34.5 00
04/06/2015 34.5 34.5 34.5 34.5 00
04/02/2015 34.5 34.5 34.5 34.5 00
*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?