Home > Quotes > STRM > Historical Prices
STRM

Historical Stock Prices

$6.23
*  
0.06
  negative  
0.95%
Get STRM Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 6.25 6.3899 6.19 6.23 58,704
05/16/2013 6.3 6.358 6.2 6.29 54,776
05/15/2013 6.2 6.3 6.17 6.28 24,411
05/14/2013 6.24 6.36 6.225 6.29 113,582
05/13/2013 6.21 6.32 6.151 6.3 31,899
05/10/2013 6.26 6.26 6.1 6.15 49,851
05/09/2013 6.16 6.3 6.16 6.26 33,742
05/08/2013 6.23 6.3 6.21 6.28 84,143
05/07/2013 6.3 6.3 6.212 6.27 64,965
05/06/2013 6.3 6.4 6.0701 6.32 39,277
05/03/2013 6.46 6.5 6.32 6.34 35,690
05/02/2013 6.33 6.5 6.25 6.4 89,289
05/01/2013 6.25 6.36 6.18 6.29 52,167
04/30/2013 6.25 6.3 6.19 6.26 53,207
04/29/2013 6.25 6.4 6.04 6.3 57,833
04/26/2013 6.41 6.479 6.04 6.12 105,737
04/25/2013 6.68 6.89 6.4 6.49 72,498
04/24/2013 6.82 6.953 6.6 6.7 146,019
04/23/2013 6.9 6.959 6.65 6.94 47,760
04/22/2013 6.91 6.99 6.79 6.9 22,120
04/19/2013 6.53 7.04 6.5 6.92 46,190
04/18/2013 6.75 6.76 6.5 6.62 20,518
04/17/2013 6.75 6.83 6.67 6.74 5,504
04/16/2013 6.99 7 6.7 6.73 16,738
04/15/2013 6.87 7.03 6.51 6.88 68,361
04/12/2013 7.049 7.12 6.9 6.9 71,300
04/11/2013 7.15 7.15 7 7.14 53,497
04/10/2013 7 7.15 6.6201 7.12 63,929
04/09/2013 7.13 7.33 7 7.04 56,576
04/08/2013 7.01 7.19 7.01 7.14 90,996
04/05/2013 7.15 7.15 7.05 7.12 34,020
04/04/2013 7.08 7.15 6.9 7.15 44,597
04/03/2013 7.21 7.22 6.955 7.03 157,290
04/02/2013 6.63 7.42 6.63 7.15 175,570
04/01/2013 6.46 6.7 6.46 6.65 20,974
03/28/2013 6.68 6.6999 6.45 6.45 12,772
03/27/2013 6.53 6.67 6.4201 6.67 15,951
03/26/2013 6.65 6.7 6.5 6.5 19,921
03/25/2013 6.5 6.69 6.46 6.63 249,800
03/22/2013 6.336 6.47 6.31 6.46 13,690
03/21/2013 6.32 6.4499 6.21 6.3 75,719
03/20/2013 6.24 6.41 6.24 6.34 102,200
03/19/2013 6.27 6.33 6.22 6.25 25,054
03/18/2013 6.23 6.23 6.08 6.23 24,456
03/15/2013 6.16 6.36 6.15 6.22 42,952
03/14/2013 6.14 6.25 6.12 6.17 61,279
03/13/2013 6.078 6.18 6.04 6.18 27,025
03/12/2013 6.19 6.19 5.9998 6.1 351,758
03/11/2013 6.03 6.19 6 6.19 55,154
03/08/2013 6.01 6.12 6 6.07 19,181
03/07/2013 5.96 6.09 5.85 6.05 83,242
03/06/2013 5.96 5.96 5.85 5.95 62,104
03/05/2013 5.71 5.92 5.67 5.9 54,622
03/04/2013 5.54 5.8 5.47 5.8 25,348
03/01/2013 5.55 5.55 5.41 5.5 3,770
02/28/2013 5.35 5.67 5.34 5.57 9,150
02/27/2013 5.355 5.4 5.34 5.34 6,912
02/26/2013 5.35 5.59 5.34 5.35 22,573
02/25/2013 5.49 5.5 5.31 5.32 29,261
02/22/2013 5.31 5.5378 5.29 5.42 30,989
02/21/2013 5.42 5.53 5.2901 5.2901 33,720
02/20/2013 5.74 5.74 5.12 5.43 104,618
02/19/2013 5.71 5.99 5.59 5.74 58,745
02/15/2013 5.7 5.8 5.59 5.68 36,573
02/14/2013 5.67 5.8137 5.61 5.7 24,530
02/13/2013 5.86 5.96 5.68 5.72 43,231
02/12/2013 6 6 5.67 5.9 46,036
02/11/2013 5.74 6.15 5.54 5.99 61,124
02/08/2013 6.02 6.02 5.75 5.8 23,458
02/07/2013 6 6.09 5.91 5.95 12,885
02/06/2013 6 6.01 5.75 5.94 59,462
02/05/2013 5.85 6.1 5.68 5.98 222,364
02/04/2013 5.68 5.8 5.68 5.75 48,270
02/01/2013 5.5 5.79 5.4201 5.68 149,022
01/31/2013 5.55 5.59 5.4 5.43 40,822
01/30/2013 5.37 5.57 5.25 5.57 55,489
01/29/2013 5.15 5.46 5.02 5.37 55,206
01/28/2013 5.46 5.485 5.1 5.1 75,108
01/25/2013 5.64 5.64 5.47 5.48 38,465
01/24/2013 5.68 5.75 5.6 5.6 13,949
01/23/2013 5.75 5.85 5.66 5.67 22,293
01/22/2013 5.89 5.9 5.71 5.72 33,359
01/18/2013 5.8 6 5.75 5.89 108,476
01/17/2013 5.87 5.9 5.664 5.85 28,936
01/16/2013 5.31 5.9 5.16 5.81 83,823
01/15/2013 5.35 5.366 5.05 5.29 66,729
01/14/2013 5.55 5.55 5.35 5.35 35,743
01/11/2013 5.46 5.5 5.45 5.5 11,520
01/10/2013 5.57 5.65 5.46 5.49 17,710
01/09/2013 5.89 5.89 5.53 5.56 28,223
01/08/2013 5.8 6 5.79 5.88 19,271
01/07/2013 5.94 5.97 5.79 5.89 24,628
01/04/2013 6 6 5.79 5.87 31,298
01/03/2013 5.7 5.99 5.58 5.99 57,050
01/02/2013 5.75 5.75 5.59 5.69 42,164
12/31/2012 6 6 5.64 5.69 79,866
12/28/2012 5.6 5.9 5.28 5.9 78,279
12/27/2012 5.33 5.45 5.3088 5.37 40,563
12/26/2012 5.26 5.4499 5.21 5.36 16,038
12/24/2012 5.3 5.45 5.3 5.41 14,979
12/21/2012 5.45 5.5 5.2 5.4 42,646
12/20/2012 5.54 5.54 5.35 5.4 64,600
12/19/2012 5.6 5.66 5.42 5.5 30,634
12/18/2012 5.38 5.74 5.38 5.55 36,901
12/17/2012 5.22 5.45 5.22 5.36 25,587
12/14/2012 5.24 5.41 5.2015 5.22 16,354
12/13/2012 5.16 5.5 5.15 5.22 44,100
12/12/2012 5.33 5.33 5.15 5.27 17,235
12/11/2012 5.49 5.5008 5.33 5.338 30,421
12/10/2012 5.53 5.53 5.35 5.47 12,100
12/07/2012 5.378 5.64 5.3752 5.56 11,552
12/06/2012 5.43 5.45 5.39 5.45 52,987
12/05/2012 5.26 5.41 5.26 5.41 76,193
12/04/2012 5.23 5.3 5.2 5.26 25,545
12/03/2012 5.3 5.3 5.2 5.27 47,652
11/30/2012 5.24 5.3 5.13 5.29 33,200
11/29/2012 5.39 5.39 5.22 5.25 11,830
11/28/2012 5.04 5.3999 5 5.32 18,763
11/27/2012 5.08 5.24 5.08 5.08 18,085
11/26/2012 4.98 5.1 4.92 5.05 15,168
11/23/2012 5.04 5.05 5 5.04 8,904
11/21/2012 5.01 5.06 4.96 5.02 22,895
11/20/2012 5 5.07 4.95 5.04 18,920
11/19/2012 5.06 5.06 4.911 5 29,649
11/16/2012 4.95 5.06 4.95 5.01 31,813
11/15/2012 4.9 5 4.75 4.95 35,253
11/14/2012 4.99 5.03 4.78 4.88 47,648
11/13/2012 4.95 5.05 4.95 5.02 19,902
11/12/2012 5.29 5.29 4.92 4.96 73,149
11/09/2012 5.37 5.4283 5.05 5.27 34,112
11/08/2012 5.73 5.73 5.16 5.42 36,750
11/07/2012 5.67 5.75 5.39 5.67 239,575
11/06/2012 5.76 5.76 5.65 5.73 9,343
11/05/2012 5.7 5.79 5.651 5.79 23,902
11/02/2012 5.7 5.75 5.65 5.65 22,679
11/01/2012 5.68 5.8 5.65 5.8 36,707
10/31/2012 5.8 5.96 5.64 5.72 11,606
10/26/2012 5.58 5.87 5.58 5.87 38,840
10/25/2012 5.84 5.8699 5.551 5.6 13,144
10/24/2012 5.68 5.87 5.68 5.84 27,249
10/23/2012 5.7 5.77 5.24 5.65 80,686
10/22/2012 6.07 6.101 5.68 5.82 52,655
10/19/2012 6.32 6.52 6.07 6.15 45,288
10/18/2012 6.42 6.6 6.21 6.35 59,948
10/17/2012 6.28 6.5 6.28 6.46 131,365
10/16/2012 5.9 6.3908 5.9 6.25 80,945
10/15/2012 5.77 5.9 5.73 5.89 55,589
10/12/2012 5.7 5.8 5.7 5.77 32,926
10/11/2012 5.7 5.75 5.7 5.75 48,916
10/10/2012 5.75 5.76 5.6 5.71 44,110
10/09/2012 5.8 5.842 5.58 5.77 49,196
10/08/2012 5.88 5.9 5.75 5.8 36,838
10/05/2012 5.77 5.9 5.75 5.86 54,534
10/04/2012 5.6 5.76 5.43 5.75 32,530
10/03/2012 5.57 5.72 5.56 5.63 33,822
10/02/2012 5.72 5.72 5.55 5.61 31,332
10/01/2012 5.55 5.729 5.5 5.62 118,894
09/28/2012 5.52 5.66 5.19 5.57 73,646
09/27/2012 4.97 5.74 4.97 5.5 257,476
09/26/2012 4.74 5 4.69 4.88 93,352
09/25/2012 4.73 5 4.62 4.675 62,707
09/24/2012 4.75 4.78 4.631 4.75 16,170
09/21/2012 4.771 4.771 4.51 4.77 101,222
09/20/2012 4.57 4.69 4.51 4.64 22,032
09/19/2012 4.57 4.779 4.5101 4.6 49,480
09/18/2012 4.53 4.8 4.41 4.63 47,443
09/17/2012 4.65 4.6518 4.41 4.47 40,986
09/14/2012 4.46 4.71 4.3701 4.65 50,492
09/13/2012 4.2 4.44 4.2 4.405 26,040
09/12/2012 4.16 4.24 3.85 4.2 331,159
09/11/2012 4.15 4.46 4.15 4.4 40,662
09/10/2012 4.05 4.26 4.05 4.2101 15,021
09/07/2012 4.08 4.15 4 4.05 72,309
09/06/2012 4.33 4.65 4.07 4.16 97,671
09/05/2012 4.47 4.54 4.24 4.31 35,631
09/04/2012 4.49 4.6599 4.28 4.4 46,571
08/31/2012 4.59 4.65 4.06 4.32 62,586
08/30/2012 4.7 4.7008 4.5799 4.5896 34,394
08/29/2012 4.77 4.79 4.625 4.69 31,020
08/28/2012 4.9 4.96 4.6 4.73 93,646
08/27/2012 4.95 4.99 4.84 4.85 79,226
08/24/2012 4.93 4.98 4.86 4.885 19,000
08/23/2012 4.84 4.93 4.6601 4.92 32,642
08/22/2012 4.84 4.88 4.8 4.88 43,050
08/21/2012 4.99 5.01 4.7225 4.84 127,691
08/20/2012 4.31 4.89 4.2904 4.802 116,021
08/17/2012 3.74 4.3295 3.5 4.32 131,466
08/16/2012 3.95 4.0799 3.81 3.82 28,739
08/15/2012 4.01 4.05 3.97 4 37,909
08/14/2012 4 4.2 4 4.06 84,850
08/13/2012 4 4.09 3.78 3.99 19,587
08/10/2012 3.77 4.079 3.75 4.01 24,443
08/09/2012 3.95 4.0999 3.8 3.8 53,669
08/08/2012 4.12 4.12 3.95 3.95 33,591
08/07/2012 4.15 4.2958 4 4.1 60,100
08/06/2012 4.35 4.42 4.11 4.15 27,229
08/03/2012 4.26 4.37 4.1 4.33 40,010
08/02/2012 4.13 4.37 4.03 4.28 22,857
08/01/2012 4.38 4.38 4.0132 4.08 51,333
07/31/2012 4.19 4.5895 4.13 4.34 121,322
07/30/2012 3.76 4.25 3.76 4.19 162,782
07/27/2012 3.76 3.82 3.68 3.74 16,458
07/26/2012 3.76 3.85 3.7 3.791 30,306
07/25/2012 3.7 3.9 3.6 3.8 127,088
07/24/2012 3.72 3.72 3.4 3.43 36,921
07/23/2012 3.5 3.7267 3.5 3.72 32,513
07/20/2012 3.67 3.67 3.53 3.55 20,361
07/19/2012 3.69 3.75 3.65 3.72 46,112
07/18/2012 3.51 3.72 3.51 3.72 13,150
07/17/2012 3.57 3.64 3.52 3.55 44,177
07/16/2012 3.65 3.6899 3.52 3.52 14,373
07/13/2012 3.6 3.7 3.56 3.7 12,899
07/12/2012 3.52 3.6 3.45 3.6 65,748
07/11/2012 3.69 3.69 3.52 3.53 30,221
07/10/2012 3.75 3.75 3.62 3.65 25,917
07/09/2012 3.74 3.75 3.64 3.75 29,117
07/06/2012 3.75 3.75 3.5201 3.74 23,855
07/05/2012 3.6 3.75 3.55 3.74 25,660
07/03/2012 3.78 3.78 3.55 3.59 14,140
07/02/2012 3.77 3.8 3.7 3.73 38,869
06/29/2012 3.7 3.79 3.5601 3.7 43,341
06/28/2012 3.79 3.7999 3.49 3.62 78,833
06/27/2012 3.63 3.81 3.63 3.75 301,542
06/26/2012 3.49 3.61 3.42 3.59 48,444
06/25/2012 3.5 3.55 3.34 3.46 59,273
06/22/2012 3.29 3.49 3.25 3.49 38,363
06/21/2012 3.29 3.32 3.24 3.32 55,661
06/20/2012 3.32 3.35 3.28 3.33 79,117
06/19/2012 3.33 3.4295 3.3201 3.36 60,036
06/18/2012 3.4 3.43 3.1 3.31 171,760
06/15/2012 3.5 3.53 3.4 3.43 87,923
06/14/2012 3.39 3.58 3.33 3.51 127,516
06/13/2012 3.46 3.4699 3.23 3.4 117,642
06/12/2012 3.38 3.65 3.31 3.49 872,696
06/11/2012 3.16 3.49 2.991 3.39 293,918
06/08/2012 3 3.09 2.79 2.97 166,924
06/07/2012 3.01 3.39 2.9 3.04 576,812
06/06/2012 2.3 2.84 2.3 2.82 372,930
06/05/2012 2.37 2.37 2.25 2.25 14,102
06/04/2012 2.34 2.39 2.1776 2.35 25,954
06/01/2012 2.19 2.69 2.1 2.25 149,093
05/31/2012 1.97 2.2 1.97 2.19 50,968
05/30/2012 1.95 2.01 1.95 1.984 10,213
05/29/2012 1.97 1.9799 1.9507 1.96 4,661
05/25/2012 1.97 2.0192 1.9416 1.9625 2,600
05/24/2012 2.05 2.05 1.89 1.94 5,220
05/23/2012 2.02 2.07 2 2.0352 18,412
05/22/2012 1.93 2.1 1.9101 2.0199 6,100
05/21/2012 1.98 1.99 1.84 1.99 12,609
05/18/2012 1.95 2.1 1.856 1.998 24,464
05/17/2012 2.1 2.11 1.86 1.95 42,920
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.