STRL

Historical Stock Prices

$4.56
*  
0.06
1.33%
Get STRL Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading STRL now
Exchange: NASDAQ
Industry: Basic Industries
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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 4.53 4.57 4.44 4.56 118,216
03/26/2015 4.52 4.57 4.44 4.5 103,144
03/25/2015 4.58 4.59 4.4 4.51 306,440
03/24/2015 4.41 4.63 4.35 4.53 292,680
03/23/2015 4.45 4.51 4.4 4.41 228,526
03/20/2015 4.4 4.5 4.365 4.46 220,467
03/19/2015 4.41 4.5 4.2 4.34 248,400
03/18/2015 4.06 4.44 3.94 4.42 474,370
03/17/2015 3.9 4.21 3.71 4.06 969,583
03/16/2015 3.03 3.95 3.03 3.91 1,236,753
03/13/2015 3.19 3.19 2.96 3 415,842
03/12/2015 3.02 3.135 2.89 3.13 351,297
03/11/2015 3 3.08 2.9 2.97 311,619
03/10/2015 3.32 3.35 3 3.01 511,404
03/09/2015 2.6 3.27 2.6 3.22 1,290,648
03/06/2015 2.41 2.61 2.23 2.58 542,404
03/05/2015 2.45 2.51 2.39 2.41 181,485
03/04/2015 2.73 2.73 2.45 2.46 294,210
03/03/2015 2.76 2.79 2.73 2.73 93,581
03/02/2015 2.75 2.79 2.73 2.77 112,858
02/27/2015 2.73 2.8 2.73 2.76 250,307
02/26/2015 2.89 2.92 2.72 2.74 152,844
02/25/2015 2.88 2.94 2.88 2.88 179,509
02/24/2015 2.88 2.98 2.86 2.88 111,673
02/23/2015 3 3.0079 2.85 2.86 248,899
02/20/2015 3.02 3.06 2.97 2.99 163,260
02/19/2015 3.04 3.12 2.98 3 170,611
02/18/2015 3.01 3.15 2.97 3.06 298,099
02/17/2015 3.07 3.07 2.99 3 244,102
02/13/2015 3.01 3.0764 2.97 2.99 279,506
02/12/2015 3.04 3.04 2.98 2.99 130,156
02/11/2015 3.01 3.045 2.95 2.99 423,128
02/10/2015 3.21 3.21 2.97 2.99 215,799
02/09/2015 3.26 3.29 3.2 3.21 129,727
02/06/2015 3.23 3.34 3.17 3.25 170,238
02/05/2015 3.22 3.33 3.15 3.23 177,588
02/04/2015 3.34 3.37 3.17 3.21 130,441
02/03/2015 3.26 3.34 3.2 3.32 235,348
02/02/2015 3.47 3.509 3.17 3.22 243,761
01/30/2015 3.74 3.79 3.44 3.47 120,814
01/29/2015 3.91 3.92 3.67 3.74 152,369
01/28/2015 4 4.0299 3.81 3.88 324,837
01/27/2015 5.26 5.26 3.92 3.97 809,671
01/26/2015 5.51 5.56 5.49 5.52 30,795
01/23/2015 5.54 5.57 5.47 5.51 58,853
01/22/2015 5.58 5.6118 5.44 5.54 66,907
01/21/2015 5.55 5.68 5.51 5.53 31,193
01/20/2015 5.84 6.02 5.57 5.58 18,454
01/16/2015 5.8 5.9 5.67 5.85 25,979
01/15/2015 6.03 6.17 5.82 5.83 33,823
01/14/2015 5.98 6.05 5.96 6.04 27,021
01/13/2015 6.09 6.09 5.94 6.07 47,181
01/12/2015 6.07 6.19 5.89 6.02 29,642
01/09/2015 6.13 6.13 6.05 6.05 27,832
01/08/2015 6.18 6.18 6 6.14 41,870
01/07/2015 6.11 6.15 6 6.11 26,593
01/06/2015 6.14 6.25 6.02 6.13 41,887
01/05/2015 6.35 6.35 6.13 6.14 62,637
01/02/2015 6.45 6.45 6.25 6.41 43,376
12/31/2014 6.41 6.48 6.37 6.39 42,572
12/30/2014 6.5 6.5 6.32 6.36 72,914
12/29/2014 6.51 6.58 6.351 6.53 40,672
*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?