Historical Stock Prices

STR 
$25.07
*  
0.01
0.04%
Get STR Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-JAN-2016 TO 29-APR-2016

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.
04/29/2016 25.06 25.15 25.06 25.07 4,007,587
04/28/2016 25.07 25.14 25.06 25.08 1,182,211
04/27/2016 25.02 25.13 25.02 25.11 1,186,443
04/26/2016 25.04 25.13 25.01 25.01 823,194
04/25/2016 25 25.05 24.97 25.05 994,328
04/22/2016 25.01 25.05 24.98 25.01 982,920
04/21/2016 24.99 25.06 24.98 25 1,414,936
04/20/2016 25 25.05 24.96 24.99 1,334,000
04/19/2016 25 25.04 24.97 25 721,318
04/18/2016 24.99 25.02 24.96 24.98 482,606
04/15/2016 24.99 25.02 24.96 25.02 1,087,035
04/14/2016 25.09 25.09 24.96 24.96 1,094,173
04/13/2016 25.05 25.14 24.99 25.12 934,977
04/12/2016 25 25.07 24.96 25.04 1,130,206
04/11/2016 25.03 25.07 24.96 25 1,244,168
04/08/2016 25.05 25.05 24.96 25.03 1,060,145
04/07/2016 24.97 25.06 24.93 25.05 1,561,045
04/06/2016 24.97 25.045 24.885 24.99 1,957,141
04/05/2016 24.81 25.21 24.73 25.21 6,260,990
04/04/2016 24.83 24.86 24.785 24.84 1,861,369
04/01/2016 24.8 24.87 24.765 24.86 1,820,675
03/31/2016 24.9 24.93 24.78 24.8 1,691,846
03/30/2016 24.95 24.96 24.86 24.93 2,187,232
03/29/2016 24.75 24.94 24.75 24.94 1,546,385
03/28/2016 24.81 24.86 24.74 24.81 1,713,953
03/24/2016 24.6 24.81 24.5475 24.81 2,849,222
03/23/2016 24.53 24.75 24.48 24.67 1,470,489
03/22/2016 24.58 24.72 24.51 24.51 1,419,127
03/21/2016 24.73 24.77 24.58 24.58 2,145,317
03/18/2016 24.8 24.865 24.69 24.69 3,102,064
03/17/2016 24.91 24.92 24.76 24.82 2,166,832
03/16/2016 24.9 25 24.86 24.92 4,233,386
03/15/2016 24.92 24.95 24.845 24.95 1,040,064
03/14/2016 24.91 24.94 24.81 24.92 1,622,597
03/11/2016 24.95 24.96 24.885 24.89 1,811,983
03/10/2016 24.94 24.98 24.85 24.95 2,372,407
03/09/2016 24.92 24.98 24.9 24.95 2,516,540
03/08/2016 24.94 24.95 24.86 24.9 1,582,023
03/07/2016 24.89 24.96 24.87 24.95 2,028,788
03/04/2016 24.7 24.95 24.67 24.95 2,234,632
03/03/2016 24.7 24.82 24.59 24.74 1,921,795
03/02/2016 24.56 24.8 24.46 24.79 1,955,381
03/01/2016 24.82 24.87 24.5 24.55 2,302,124
02/29/2016 24.62 24.9 24.62 24.77 2,447,899
02/26/2016 24.54 24.65 24.5 24.62 3,761,033
02/25/2016 24.71 24.76 24.51 24.51 3,518,210
02/24/2016 24.85 24.875 24.71 24.71 4,276,576
02/23/2016 24.94 25.055 24.91 24.99 4,329,634
02/22/2016 24.97 24.99 24.94 24.94 2,852,776
02/19/2016 24.94 24.985 24.93 24.96 2,756,866
02/18/2016 24.94 25 24.91 24.97 2,648,341
02/17/2016 24.95 24.95 24.89 24.94 2,418,996
02/16/2016 24.92 24.97 24.85 24.95 2,610,257
02/12/2016 24.91 24.96 24.8 24.93 2,899,281
02/11/2016 24.83 24.98 24.805 24.89 4,399,622
02/10/2016 24.91 24.97 24.85 24.93 3,862,468
02/09/2016 24.95 25.03 24.74 24.9 5,806,825
02/08/2016 24.91 25.12 24.88 25 5,822,659
02/05/2016 24.95 24.99 24.91 24.93 6,542,193
02/04/2016 24.95 25.07 24.91 24.95 7,960,811
02/03/2016 25 25.35 24.93 24.94 9,327,404
02/02/2016 24.9 25.03 24.8201 24.98 7,798,434
02/01/2016 24.47 25.08 24.44 24.99 20,931,760
01/29/2016 19.81 20.43 19.81 20.39 3,243,239
*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?