STR Holdings, Inc Historical Stock Prices

STRI 
$1.54
*  
0.06
4.05%
Get STRI Alerts
*Delayed - data as of Sep. 16, 2014 15:10 ET  -  Find a broker to begin trading STRI now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    STRI Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
15:10  1.57  1.6399  1.51  1.54 943,081
09/15/2014 1.45 1.55 1.45 1.48 600,822
09/12/2014 1.46 1.48 1.43 1.46 230,808
09/11/2014 1.41 1.42 1.39 1.39 75,836
09/10/2014 1.43 1.44 1.41 1.41 115,474
09/09/2014 1.44 1.45 1.42 1.43 123,270
09/08/2014 1.43 1.45 1.43 1.43 23,616
09/05/2014 1.43 1.46 1.43 1.45 330,202
09/04/2014 1.45 1.45 1.43 1.43 196,483
09/03/2014 1.45 1.46 1.42 1.45 82,650
09/02/2014 1.43 1.46 1.43 1.441 54,716
08/29/2014 1.45 1.45 1.42 1.43 67,714
08/28/2014 1.43 1.44 1.42 1.43 33,623
08/27/2014 1.42 1.45 1.42 1.43 8,676
08/26/2014 1.441 1.45 1.42 1.42 18,411
08/25/2014 1.42 1.45 1.42 1.44 36,371
08/22/2014 1.46 1.46 1.41 1.42 60,019
08/21/2014 1.43 1.46 1.43 1.44 18,705
08/20/2014 1.46 1.49 1.43 1.43 57,396
08/19/2014 1.49 1.49 1.46 1.47 46,539
08/18/2014 1.5 1.5 1.46 1.47 109,520
08/15/2014 1.53 1.57 1.48 1.5 207,431
08/14/2014 1.55 1.55 1.51 1.53 77,249
08/13/2014 1.48 1.55 1.48 1.52 178,629
08/12/2014 1.4 1.75 1.38 1.48 733,808
08/11/2014 1.33 1.34 1.31 1.32 36,027
08/08/2014 1.34 1.34 1.31 1.33 14,206
08/07/2014 1.34 1.34 1.2999 1.34 76,478
08/06/2014 0.8 1.33 0.8 1.33 21,150
08/05/2014 1.28 1.34 1.26 1.3 70,131
08/04/2014 1.26 1.31 1.25 1.28 62,260
08/01/2014 1.269 1.27 1.26 1.27 28,260
07/31/2014 1.29 1.29 1.26 1.27 40,358
07/30/2014 1.33 1.33 1.27 1.29 83,344
07/29/2014 1.28 1.32 1.279 1.3 72,888
07/28/2014 1.33 1.33 1.26 1.3 45,552
07/25/2014 1.3 1.31 1.27 1.31 33,585
07/24/2014 1.27 1.3 1.2699 1.29 67,812
07/23/2014 1.31 1.35 1.24 1.3 32,510
07/22/2014 1.28 1.3 1.27 1.28 9,664
07/21/2014 1.29 1.3 1.28 1.29 4,399
07/18/2014 1.29 1.3 1.252 1.3 24,241
07/17/2014 1.28 1.29 1.26 1.29 29,457
07/16/2014 1.26 1.31 1.235 1.3 96,498
07/15/2014 1.25 1.27 1.2401 1.27 40,338
07/14/2014 1.24 1.27 1.24 1.26 35,703
07/11/2014 1.27 1.27 1.2499 1.25 25,708
07/10/2014 1.23 1.26 1.22 1.25 160,099
07/09/2014 1.25 1.26 1.21 1.24 54,489
07/08/2014 1.29 1.3 1.21 1.22 67,393
07/07/2014 1.32 1.34 1.25 1.28 27,184
07/03/2014 1.29 1.35 1.239 1.32 98,655
07/02/2014 1.3099 1.3099 1.2 1.23 120,880
07/01/2014 1.35 1.35 1.28 1.29 122,786
06/30/2014 1.27 1.35 1.215 1.35 316,603
06/27/2014 1.22 1.3 1.14 1.29 901,080
06/26/2014 1.27 1.28 1.22 1.22 296,222
06/25/2014 1.3 1.31 1.23 1.25 361,387
06/24/2014 1.44 1.44 1.27 1.32 237,189
06/23/2014 1.45 1.47 1.39 1.41 130,661
06/20/2014 1.47 1.4999 1.42 1.46 126,763
06/19/2014 1.54 1.54 1.42 1.44 32,011
06/18/2014 1.58 1.58 1.499 1.52 17,948
06/17/2014 1.55 1.58 1.5 1.58 37,839
06/16/2014 1.537 1.54 1.49 1.51 21,454
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?