Historical Stock Prices

STR 
$22.76
*  
0.04
0.18%
Get STR Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading STR now
Exchange: NYSE
Industry: Public Utilities
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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 22.79 22.84 22.7 22.76 1,176,159
05/21/2015 22.95 23.04 22.69 22.8 1,202,405
05/20/2015 23.06 23.14 22.7 22.94 2,391,843
05/19/2015 23.23 23.24 23.04 23.05 1,514,086
05/18/2015 23.08 23.33 23.03 23.29 893,723
05/15/2015 22.99 23.21 22.92 23.16 695,600
05/14/2015 22.81 22.95 22.725 22.94 644,085
05/13/2015 22.92 23.01 22.66 22.72 684,687
05/12/2015 22.9 22.93 22.66 22.85 876,114
05/11/2015 23.05 23.19 22.91 22.92 1,016,104
05/08/2015 23.32 23.32 23.04 23.12 540,438
05/07/2015 22.97 23.22 22.94 23.1 805,660
05/06/2015 23.28 23.28 22.865 22.96 865,263
05/05/2015 23.74 23.78 23.125 23.17 1,156,441
05/04/2015 23.64 23.96 23.57 23.79 670,348
05/01/2015 23.43 23.67 23.335 23.66 957,650
04/30/2015 23.3 23.96 23.28 23.44 2,836,890
04/29/2015 24.1 24.17 23.89 24.09 685,550
04/28/2015 24 24.29 23.83 24.25 645,361
04/27/2015 24.23 24.25 23.81 24.02 732,881
04/24/2015 24.14 24.33 24.065 24.19 528,447
04/23/2015 23.97 24.16 23.92 24.12 537,113
04/22/2015 23.99 24.1 23.83 23.95 503,016
04/21/2015 23.96 24.225 23.86 23.95 1,013,379
04/20/2015 23.78 24.1 23.76 23.9 740,171
04/17/2015 23.55 23.76 23.53 23.67 786,007
04/16/2015 23.65 23.74 23.35 23.7 1,038,143
04/15/2015 23.76 23.89 23.7 23.73 512,115
04/14/2015 23.77 23.87 23.58 23.66 404,929
04/13/2015 23.86 24 23.66 23.68 332,552
04/10/2015 23.81 23.93 23.725 23.86 458,920
04/09/2015 23.65 23.76 23.54 23.72 724,713
04/08/2015 23.93 23.93 23.61 23.68 1,066,447
04/07/2015 24.06 24.11 23.82 23.85 650,284
04/06/2015 24.04 24.26 24 24.11 1,115,613
04/02/2015 23.9 24.045 23.85 24 951,158
04/01/2015 23.84 23.92 23.67 23.92 896,300
03/31/2015 23.73 23.89 23.7 23.86 1,163,030
03/30/2015 23.47 23.89 23.4 23.8 984,599
03/27/2015 23.29 23.4636 23.14 23.39 626,784
03/26/2015 23.41 23.49 23.16 23.22 641,677
03/25/2015 23.7 23.7097 23.31 23.34 793,813
03/24/2015 23.82 23.85 23.46 23.6 899,121
03/23/2015 23.91 23.9149 23.76 23.82 521,890
03/20/2015 23.72 23.97 23.71 23.91 1,987,829
03/19/2015 23.72 23.95 23.52 23.64 602,444
03/18/2015 23.16 23.94 23.094 23.86 1,050,754
03/17/2015 23.07 23.24 23.025 23.19 843,108
03/16/2015 22.87 23.27 22.82 23.12 1,435,299
03/13/2015 23.03 23.108 22.66 22.86 661,314
03/12/2015 22.98 23.19 22.87 23.1 1,008,681
03/11/2015 22.9 22.91 22.6 22.81 1,393,290
03/10/2015 22.49 22.97 22.47 22.83 1,339,446
03/09/2015 22.75 22.85 22.48 22.54 1,410,488
03/06/2015 23.02 23.02 22.52 22.8 1,054,484
03/05/2015 23.05 23.38 23.01 23.27 1,045,946
03/04/2015 23.19 23.21 22.97 23.04 891,504
03/03/2015 22.9 23.31 22.81 23.23 1,232,377
03/02/2015 23.34 23.35 22.69 22.89 1,032,249
02/27/2015 23.41 23.55 23.22 23.38 1,139,671
02/26/2015 23.76 23.76 23.285 23.38 1,490,192
02/25/2015 24.14 24.23 23.825 23.87 670,654
02/24/2015 24.01 24.24 24 24.17 546,658
02/23/2015 24.09 24.22 24.01 24.07 591,057
*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?