Historical Stock Prices

STR 
$19.63
*  
0.65
3.42%
Get STR Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 18.94 19.63 18.93 19.63 3,422,563
08/27/2015 18.82 19 18.56 18.98 1,993,217
08/26/2015 18.8 18.84 18.29 18.69 1,515,554
08/25/2015 19.27 19.27 18.485 18.5 1,939,144
08/24/2015 18.91 19.365 18.48 18.95 2,964,764
08/21/2015 19.46 19.55 19.14 19.3 4,751,493
08/20/2015 20.05 20.15 19.59 19.63 4,975,433
08/19/2015 21.37 21.38 20.99 21.17 1,458,498
08/18/2015 21.82 21.89 21.58 21.63 657,684
08/17/2015 21.66 21.87 21.57 21.85 740,139
08/14/2015 21.57 21.67 21.4 21.64 944,058
08/13/2015 21.45 21.64 21.355 21.43 896,125
08/12/2015 21.27 21.53 21.27 21.51 2,012,089
08/11/2015 20.91 21.37 20.83 21.32 2,078,428
08/10/2015 21.23 21.4 20.82 21.01 2,780,832
08/07/2015 20.77 21.37 20.52 21.26 2,509,486
08/06/2015 21.75 21.95 20.3 20.8 5,418,589
08/05/2015 21.91 22.195 21.91 22.07 1,639,268
08/04/2015 22.11 22.21 21.805 21.83 901,049
08/03/2015 22.17 22.28 22.02 22.15 733,636
07/31/2015 22.02 22.2885 21.87 22.14 1,382,658
07/30/2015 21.72 22.02 21.68 21.84 704,531
07/29/2015 21.62 21.835 21.57 21.82 855,496
07/28/2015 21.65 21.735 21.43 21.68 859,709
07/27/2015 21.34 21.77 21.3 21.64 628,109
07/24/2015 21.44 21.52 21.35 21.41 604,227
07/23/2015 21.68 21.68 21.39 21.42 889,097
07/22/2015 21.53 21.77 21.53 21.71 726,417
07/21/2015 21.6 21.72 21.47 21.58 972,597
07/20/2015 21.72 21.73 21.46 21.6 609,561
07/17/2015 21.86 21.955 21.72 21.72 726,828
07/16/2015 21.66 21.91 21.6 21.91 569,022
07/15/2015 21.59 21.7 21.5 21.61 346,540
07/14/2015 21.57 21.65 21.49 21.6 573,159
07/13/2015 21.53 21.77 21.45 21.57 706,768
07/10/2015 21.48 21.7 21.44 21.5 591,268
07/09/2015 21.89 21.99 21.45 21.46 1,067,198
07/08/2015 21.87 21.96 21.6128 21.79 985,732
07/07/2015 21.45 22.04 21.45 21.99 1,392,944
07/06/2015 21.28 21.5 21.1501 21.43 1,257,378
07/02/2015 21.01 21.52 20.84 21.34 1,134,270
07/01/2015 20.97 21.12 20.81 20.89 862,980
06/30/2015 21.18 21.27 20.88 20.91 1,028,483
06/29/2015 21.19 21.43 21.08 21.09 834,629
06/26/2015 21.14 21.37 21.0684 21.34 984,408
06/25/2015 21.31 21.32 21.11 21.16 706,726
06/24/2015 21.4 21.49 21.28 21.29 690,062
06/23/2015 21.58 21.6 21.36 21.44 566,164
06/22/2015 21.55 21.705 21.35 21.62 898,290
06/19/2015 21.67 21.715 21.46 21.48 1,157,673
06/18/2015 21.63 21.785 21.63 21.66 763,812
06/17/2015 21.47 21.765 21.4 21.6 1,296,301
06/16/2015 21.19 21.31 21.06 21.23 782,380
06/15/2015 21.19 21.34 20.97 21.18 576,572
06/12/2015 21.43 21.43 21.15 21.23 764,735
06/11/2015 21.5 21.61 21.38 21.45 1,071,139
06/10/2015 21.54 21.65 21.39 21.39 795,871
06/09/2015 21.57 21.58 21.4 21.4 769,356
06/08/2015 21.17 21.71 21.11 21.5 1,899,203
06/05/2015 21.54 21.59 21.11 21.17 1,179,080
06/04/2015 21.8 21.93 21.7 21.73 862,166
06/03/2015 22.02 22.09 21.78 21.8 973,821
06/02/2015 22.71 22.79 22.17 22.2 1,117,530
06/01/2015 22.7 22.92 22.67 22.76 967,653
05/29/2015 22.73 22.84 22.63 22.7 876,528
05/28/2015 22.72 22.8 22.538 22.77 1,527,394
*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?