STR Holdings, Inc Historical Stock Prices

STRI 
$1.321
*  
0.019
1.42%
Get STRI Alerts
*Delayed - data as of Dec. 29, 2014 11:51 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

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

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
11:51  1.32  1.35  1.31  1.321 106,674
12/26/2014 1.35 1.35 1.31 1.34 150,408
12/24/2014 1.33 1.34 1.31 1.32 160,392
12/23/2014 1.33 1.34 1.32 1.34 69,560
12/22/2014 1.32 1.38 1.32 1.35 140,889
12/19/2014 1.35 1.35 1.31 1.31 208,639
12/18/2014 1.38 1.38 1.21 1.33 184,504
12/17/2014 1.29 1.39 1.28 1.29 84,906
12/16/2014 1.35 1.3899 1.27 1.3 1,206,107
12/15/2014 1.22 1.22 1.21 1.21 18,857
12/12/2014 1.2 1.22 1.2 1.22 17,205
12/11/2014 1.2 1.22 1.18 1.22 10,070
12/10/2014 1.2 1.22 1.18 1.18 14,820
12/09/2014 1.22 1.22 1.19 1.22 19,221
12/08/2014 1.22 1.22 1.202 1.22 59,288
12/05/2014 1.2 1.22 1.16 1.19 5,273
12/04/2014 1.2 1.21 1.16 1.21 20,184
12/03/2014 1.1924 1.1924 1.16 1.178 21,474
12/02/2014 1.2 1.22 1.15 1.22 17,313
12/01/2014 1.19 1.19 1.16 1.17 10,176
11/28/2014 1.166 1.18 1.14 1.16 43,255
11/26/2014 1.15 1.2 1.15 1.1799 20,474
11/25/2014 1.22 1.22 1.15 1.19 8,315
11/24/2014 1.17 1.19 1.15 1.19 64,971
11/21/2014 1.17 1.19 1.16 1.19 70,313
11/20/2014 1.2 1.2 1.19 1.195 49,563
11/19/2014 1.2 1.22 1.19 1.2 46,517
11/18/2014 1.21 1.22 1.19 1.2 99,426
11/17/2014 1.2 1.26 1.2 1.22 60,086
11/14/2014 1.23 1.27 1.2 1.24 225,499
11/13/2014 1.221 1.25 1.2 1.21 56,901
11/12/2014 1.25 1.25 1.205 1.21 52,388
11/11/2014 1.21 1.23 1.19 1.2 33,973
11/10/2014 1.25 1.29 1.2 1.2 21,526
11/07/2014 1.19 1.26 1.19 1.25 38,674
11/06/2014 1.18 1.21 1.16 1.19 38,773
11/05/2014 1.18 1.24 1.18 1.19 159,906
11/04/2014 1.24 1.27 1.18 1.2 119,820
11/03/2014 1.26 1.29 1.25 1.26 53,573
10/31/2014 1.304 1.304 1.27 1.28 49,143
10/30/2014 1.24 1.32 1.24 1.3 58,428
10/29/2014 1.33 1.33 1.29 1.31 23,481
10/28/2014 1.32 1.34 1.27 1.3099 28,890
10/27/2014 1.36 1.38 1.3 1.32 44,037
10/24/2014 1.32 1.33 1.31 1.31 14,431
10/23/2014 1.327 1.34 1.3 1.32 44,005
10/22/2014 1.29 1.35 1.29 1.33 30,972
10/21/2014 1.3 1.34 1.28 1.28 18,918
10/20/2014 1.25 1.32 1.1 1.29 156,912
10/17/2014 1.3 1.35 1.28 1.28 28,205
10/16/2014 1.28 1.3 1.24 1.28 27,475
10/15/2014 1.32 1.32 1.22 1.27 82,751
10/14/2014 1.34 1.34 1.22 1.32 67,487
10/13/2014 1.29 1.29 1.2 1.28 155,413
10/10/2014 1.36 1.36 1.2732 1.29 60,176
10/09/2014 1.37 1.37 1.32 1.33 13,631
10/08/2014 1.3 1.38 1.27 1.38 79,090
10/07/2014 1.31 1.34 1.25 1.3 223,977
10/06/2014 1.44 1.49 1.32 1.33 464,254
10/03/2014 1.41 1.48 1.41 1.45 123,392
10/02/2014 1.44 1.45 1.38 1.42 129,919
10/01/2014 1.48 1.48 1.41 1.44 31,622
09/30/2014 1.45 1.46 1.42 1.45 85,448
09/29/2014 1.41 1.45 1.4 1.43 36,009
09/26/2014 1.43 1.45 1.41 1.41 95,444
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?