STRM

Streamline Health Solutions, Inc. Historical Stock Prices

$2.85
*  
0.27
10.47%
Get STRM Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading STRM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    STRM After Hours
 
 
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: 1 Year, From 03-SEP-2014 TO 03-SEP-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.
16:00  3.50  3.50  2.761  2.85 229,239
09/03/2015 2.6499 2.6799 2.5301 2.58 21,544
09/02/2015 2.72 2.72 2.4444 2.5 31,717
09/01/2015 2.65 2.69 2.56 2.59 13,394
08/31/2015 2.79 2.79 2.57 2.65 13,636
08/28/2015 2.46 2.6 2.4 2.47 19,619
08/27/2015 2.45 2.67 2.44 2.62 7,314
08/26/2015 2.416 2.68 2.416 2.48 13,150
08/25/2015 2.68 2.82 2.2901 2.6 15,632
08/24/2015 2.79 2.84 2.53 2.63 50,761
08/21/2015 2.87 2.88 2.67 2.86 9,765
08/20/2015 2.86 2.92 2.78 2.82 11,584
08/19/2015 2.86 2.91 2.8 2.82 19,317
08/18/2015 2.75 2.86 2.75 2.83 11,539
08/17/2015 2.71 2.79 2.71 2.76 12,973
08/14/2015 2.78 2.78 2.64 2.75 14,254
08/13/2015 2.75 2.75 2.72 2.72 5,252
08/12/2015 2.6114 2.75 2.6114 2.74 22,770
08/11/2015 2.6 2.73 2.5 2.7 3,240
08/10/2015 2.67 2.7 2.52 2.6101 17,962
08/07/2015 2.6 2.66 2.6 2.65 24,852
08/06/2015 2.59 2.64 2.59 2.62 3,755
08/05/2015 2.51 2.65 2.51 2.58 1,623
08/04/2015 2.68 2.69 2.41 2.41 9,399
08/03/2015 2.45 2.68 2.45 2.58 7,179
07/31/2015 2.51 2.74 2.33 2.58 17,991
07/30/2015 2.5 2.61 2.25 2.5199 40,174
07/29/2015 2.65 2.71 2.51 2.51 10,576
07/28/2015 2.7 2.75 2.5 2.51 21,322
07/27/2015 2.54 2.79 2.54 2.66 8,162
07/24/2015 2.7 2.78 2.7 2.7 11,888
07/23/2015 2.53 2.79 2.53 2.68 10,964
07/22/2015 2.66 2.78 2.639 2.7 17,082
07/21/2015 2.67 2.88 2.67 2.75 19,118
07/20/2015 2.89 2.89 2.7 2.82 11,013
07/17/2015 2.83 2.8699 2.72 2.85 8,922
07/16/2015 2.756 2.88 2.7384 2.83 8,809
07/15/2015 2.78 2.9 2.54 2.7 9,567
07/14/2015 2.71 2.915 2.7 2.835 15,692
07/13/2015 2.68 2.7399 2.52 2.68 21,774
07/10/2015 2.49 2.8 2.48 2.75 1,459,761
07/09/2015 2.57 2.62 2.3656 2.42 13,761
07/08/2015 2.4 2.58 2.2701 2.58 24,165
07/07/2015 1.02 2.5899 1.02 2.39 20,404
07/06/2015 2.74 2.74 2.37 2.52 35,680
07/02/2015 2.768 2.83 2.68 2.72 7,949
07/01/2015 2.76 2.81 2.6301 2.65 38,808
06/30/2015 2.8 2.91 2.75 2.8 11,482
06/29/2015 2.83 2.9 2.6708 2.82 11,527
06/26/2015 2.66 2.98 2.66 2.93 39,128
06/25/2015 2.69 2.86 2.63 2.74 47,360
06/24/2015 2.5 2.73 2.5 2.63 4,925
06/23/2015 2.51 2.64 2.5 2.54 3,415
06/22/2015 2.56 2.73 2.4 2.605 31,984
06/19/2015 2.41 2.73 2.4001 2.52 36,773
06/18/2015 2.35 2.56 2.32 2.54 12,517
06/17/2015 2.49 2.55 2.33 2.41 21,114
06/16/2015 2.33 2.45 2.33 2.41 6,859
06/15/2015 2.4 2.52 2.37 2.37 8,155
06/12/2015 2.43 2.54 2.28 2.41 22,537
06/11/2015 2.4856 2.58 2.4856 2.53 22,383
06/10/2015 2.0601 2.79 2.0601 2.53 122,082
06/09/2015 2.43 2.51 2.36 2.46 41,985
06/08/2015 2.43 2.53 2.371 2.5 12,062
06/05/2015 2.3899 2.43 2.3601 2.43 8,998
06/04/2015 2.34 2.38 2.2618 2.36 17,828
06/03/2015 2.05 2.4 2.05 2.19 22,628
06/02/2015 2.34 2.375 2.23 2.245 14,138
06/01/2015 2.35 2.35 2.16 2.28 22,083
05/29/2015 2 2.255 2 2.24 44,251
05/28/2015 2.24 2.24 2.14 2.145 10,580
05/27/2015 2.18 2.27 2.13 2.25 23,866
05/26/2015 2.26 2.26 2.13 2.185 11,541
05/22/2015 2.0996 2.23 2.0996 2.22 15,137
05/21/2015 2.17 2.23 2.05 2.06 72,792
05/20/2015 2.19 2.25 2.14 2.21 16,188
05/19/2015 2.25 2.25 2.21 2.22 8,312
05/18/2015 2.42 2.42 2.23 2.29 23,127
05/15/2015 2.18 2.529 2.15 2.39 60,709
05/14/2015 2.13 2.25 2.13 2.18 20,457
05/13/2015 2.23 2.2599 2.1396 2.16 19,364
05/12/2015 2.181 2.27 2.18 2.25 9,105
05/11/2015 2.15 2.2 2.08 2.16 17,606
05/08/2015 2.2 2.31 2.161 2.22 30,987
05/07/2015 2.257 2.32 2.12 2.29 40,682
05/06/2015 2.31 2.31 2.17 2.25 20,227
05/05/2015 2.266 2.33 2.145 2.33 45,840
05/04/2015 2.28 2.34 2.2 2.33 49,051
05/01/2015 2.28 2.35 2.18 2.23 27,795
04/30/2015 2.23 2.32 2.08 2.26 101,100
04/29/2015 2.22 2.2625 2.11 2.21 101,447
04/28/2015 2.26 2.288 2.21 2.27 74,938
04/27/2015 2.38 2.38 2.26 2.315 30,570
04/24/2015 2.43 2.47 2.37 2.4 122,846
04/23/2015 2.37 2.4599 2.3 2.37 70,116
04/22/2015 2.48 2.52 2.35 2.37 92,936
04/21/2015 2.51 2.5481 2.3 2.39 192,576
04/20/2015 2.556 2.62 2.41 2.42 92,256
04/17/2015 2.5 2.65 2.5 2.62 80,924
04/16/2015 2.75 2.9925 2.68 2.81 167,910
04/15/2015 2.91 2.91 2.68 2.8 186,540
04/14/2015 3.15 3.15 2.77 2.81 121,779
04/13/2015 3.2 3.28 3.02 3.18 35,064
04/10/2015 3.25 3.32 3.15 3.25 42,560
04/09/2015 3.3 3.34 3.11 3.19 32,669
04/08/2015 3.34 3.4 3.21 3.35 34,167
04/07/2015 3.36 3.549 3.13 3.35 82,250
04/06/2015 3.45 3.46 3.35 3.4 30,640
04/02/2015 3.36 3.57 3.36 3.45 18,187
04/01/2015 3.47 3.64 3.46 3.525 18,973
03/31/2015 3.34 3.6899 3.34 3.55 15,382
03/30/2015 3.54 3.67 3.4995 3.62 15,175
03/27/2015 3.56 3.58 3.32 3.39 52,764
03/26/2015 3.56 3.65 3.56 3.58 37,674
03/25/2015 3.68 3.84 3.581 3.69 36,991
03/24/2015 3.83 3.9 3.83 3.89 1,696
03/23/2015 3.84 3.94 3.69 3.69 13,159
03/20/2015 4.01 4.01 3.82 3.82 14,325
03/19/2015 4.04 4.13 3.99 4.01 8,225
03/18/2015 3.96 4.11 3.96 4.08 6,775
03/17/2015 4.01 4.16 3.91 4.01 18,461
03/16/2015 4.1 4.17 4.01 4.11 19,936
03/13/2015 4.21 4.25 4.13 4.22 3,030
03/12/2015 4.181 4.24 4.15 4.19 9,209
03/11/2015 4.24 4.25 4.1 4.2 18,728
03/10/2015 4.22 4.24 4.15 4.22 26,487
03/09/2015 4.15 4.21 4.15 4.2 11,601
03/06/2015 4.1 4.18 4.1 4.16 6,295
03/05/2015 4.17 4.2 4.111 4.14 1,469
03/04/2015 4.11 4.19 4.1 4.13 8,816
03/03/2015 4.159 4.17 4.1 4.12 6,037
03/02/2015 4.101 4.2 4.061 4.17 15,005
02/27/2015 4.1 4.15 4.04 4.1 15,735
02/26/2015 4.13 4.166 4.09 4.1 42,027
02/25/2015 4.11 4.15 4.11 4.13 2,342
02/24/2015 4.19 4.2 4.08 4.1 9,356
02/23/2015 4.1 4.21 4.1 4.11 3,868
02/20/2015 4.11 4.23 4.05 4.15 18,566
02/19/2015 4.15 4.24 4.1 4.23 31,906
02/18/2015 4.13 4.24 4.03 4.14 15,655
02/17/2015 4.04 4.2 4.02 4.11 7,011
02/13/2015 4.072 4.18 4.02 4.07 19,525
02/12/2015 4.1101 4.1726 4.03 4.03 10,844
02/11/2015 4.11 4.2 4 4.15 23,797
02/10/2015 4.12 4.2 4 4.05 36,356
02/09/2015 4.15 4.24 4.01 4.08 15,270
02/06/2015 4.21 4.21 4.01 4.21 33,009
02/05/2015 4.0501 4.21 4.0285 4.1499 21,099
02/04/2015 4.03 4.22 3.9 4.16 17,088
02/03/2015 4.14 4.2 3.99 4 45,872
02/02/2015 4 4.21 3.96 4.15 19,292
01/30/2015 4.11 4.12 3.788 4.02 18,048
01/29/2015 4.07 4.2 4.01 4.17 18,474
01/28/2015 4.07 4.17 4.01 4.12 7,552
01/27/2015 4.14 4.23 3.99 4.16 60,042
01/26/2015 3.89 4.25 3.8661 4.25 25,695
01/23/2015 3.71 3.989 3.71 3.92 24,595
01/22/2015 3.62 3.75 3.25 3.68 1,560,578
01/21/2015 3.67 3.77 3.59 3.75 9,069
01/20/2015 3.6 3.8 3.45 3.745 8,800
01/16/2015 3.55 3.67 3.462 3.625 13,557
01/15/2015 3.76 3.78 3.59 3.62 67,669
01/14/2015 3.86 3.89 3.64 3.83 29,862
01/13/2015 4.03 4.11 3.68 3.82 61,822
01/12/2015 4.28 4.32 3.94 3.98 67,756
01/09/2015 4.2 4.33 3.958 4.19 207,255
01/08/2015 4.22 4.36 4.2 4.275 14,679
01/07/2015 4.27 4.3 4.2 4.22 38,530
01/06/2015 4.11 4.37 4.11 4.29 39,616
01/05/2015 4.05 4.2627 4.05 4.16 22,871
01/02/2015 4.37 4.37 4.04 4.05 3,746
12/31/2014 4.25 4.38 4.1 4.33 31,061
12/30/2014 3.8 4.29 3.695 4.27 95,289
12/29/2014 3.828 4 3.76 3.78 44,397
12/26/2014 3.96 4.05 3.73 3.81 18,749
12/24/2014 3.84 4.05 3.84 4 6,901
12/23/2014 3.93 4.18 3.81 4.06 21,907
12/22/2014 4.21 4.29 3.95 4.03 48,592
12/19/2014 3.98 4.29 3.94 4.24 54,749
12/18/2014 3.8 4.08 3.8 4.05 38,151
12/17/2014 3.88 3.92 3.85 3.875 23,842
12/16/2014 3.92 4.03 3.9 3.9 52,888
12/15/2014 3.935 3.99 3.853 3.91 19,516
12/12/2014 3.81 3.82 3.75 3.8 16,608
12/11/2014 4.02 4.02 3.64 3.8 53,283
12/10/2014 4.14 4.14 4.01 4.02 3,674
12/09/2014 4.19 4.2538 4.01 4.13 33,379
12/08/2014 4.19 4.25 4.17 4.17 13,586
12/05/2014 4.12 4.29 4.08 4.23 19,471
12/04/2014 4 4.25 3.9775 4.19 69,768
12/03/2014 4.09 4.33 4 4.2 274,264
12/02/2014 4.01 4.18 4 4.18 33,978
12/01/2014 4.08 4.12 4 4.07 23,129
11/28/2014 4.26 4.26 4.08 4.08 6,807
11/26/2014 4.23 4.25 4.05 4.25 27,206
11/25/2014 4.14 4.23 4.1 4.19 28,879
11/24/2014 4 4.2 4 4.2 26,313
11/21/2014 4.17 4.17 4 4 24,592
11/20/2014 3.95 4.19 3.79 4.1 214,434
11/19/2014 3.825 3.91 3.65 3.91 59,154
11/18/2014 3.8 4.084 3.74 3.85 34,338
11/17/2014 3.8 3.83 3.6511 3.82 83,295
11/14/2014 3.7 3.76 3.7 3.73 24,729
11/13/2014 3.94 3.94 3.78 3.8 12,493
11/12/2014 3.87 3.87 3.67 3.71 18,631
11/11/2014 3.77 3.81 3.67 3.72 18,005
11/10/2014 3.97 3.97 3.75 3.81 35,496
11/07/2014 4.07 4.2 3.93 3.98 13,599
11/06/2014 4.05 4.13 4.05 4.1 9,547
11/05/2014 4.033 4.19 4.033 4.11 29,610
11/04/2014 4.04 4.11 3.94 4.1 24,752
11/03/2014 3.82 4.11 3.8 4.09 46,851
10/31/2014 3.87 3.91 3.82 3.91 4,016
10/30/2014 3.74 3.91 3.74 3.87 9,370
10/29/2014 3.66 3.92 3.66 3.81 40,422
10/28/2014 4.07 4.07 3.68 3.69 27,152
10/27/2014 4.02 4.02 3.75 3.81 59,050
10/24/2014 3.9 4.04 3.79 4.02 34,945
10/23/2014 3.59 3.87 3.59 3.86 21,326
10/22/2014 3.59 3.64 3.49 3.55 28,515
10/21/2014 3.39 3.63 3.22 3.61 69,458
10/20/2014 3.47 3.5289 3.39 3.47 13,528
10/17/2014 3.59 3.59 3.44 3.49 54,341
10/16/2014 3.64 3.64 3.49 3.51 36,089
10/15/2014 3.52 3.6275 3.49 3.54 37,991
10/14/2014 3.56 3.69 3.42 3.5048 57,980
10/13/2014 3.62 3.79 3.54 3.55 13,190
10/10/2014 3.9 3.92 3.6 3.64 96,228
10/09/2014 4.04 4.04 3.85 3.85 36,200
10/08/2014 4.07 4.11 3.99 4.07 27,177
10/07/2014 4.17 4.315 4.1 4.12 19,809
10/06/2014 4.34 4.35 4.06 4.12 29,105
10/03/2014 4.28 4.55 4.2401 4.27 12,836
10/02/2014 4.35 4.478 4.2 4.27 33,954
10/01/2014 4.66 4.66 4.3 4.4 37,695
09/30/2014 4.27 4.66 4.16 4.63 68,376
09/29/2014 4.13 4.44 4.06 4.21 76,424
09/26/2014 4.06 4.13 3.972 4.11 22,979
09/25/2014 4.04 4.09 3.95 4.09 26,434
09/24/2014 3.9 4.08 3.828 4 71,403
09/23/2014 3.82 3.9999 3.75 3.9 78,893
09/22/2014 3.75 3.85 3.75 3.78 81,331
09/19/2014 3.92 3.92 3.8 3.87 149,217
09/18/2014 3.92 4.05 3.77 3.78 32,284
09/17/2014 3.88 4.11 3.82 3.94 241,090
09/16/2014 3.88 4.04 3.79 3.83 170,158
09/15/2014 4.0994 4.0994 3.96 3.99 19,980
09/12/2014 4 4.1 3.95 4.09 46,736
09/11/2014 4.14 4.14 4 4.04 194,302
09/10/2014 4.91 4.91 3.95 4.15 444,676
09/09/2014 4.77 4.93 4.75 4.91 25,555
09/08/2014 4.55 4.98 4.55 4.89 27,377
09/05/2014 4.43 4.97 4.43 4.75 17,908
09/04/2014 4.82 4.89 4.785 4.81 19,288
09/03/2014 4.82 4.82 4.76 4.81 10,110
*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?