STRN

Sutron Corporation Historical Stock Prices

$8.44
*  
0.0099
0.12%
Get STRN Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading STRN now
Exchange: NASDAQ
Industry: Capital Goods
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 03-APR-2015 TO 03-JUL-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  8.43  8.44  8.42  8.44 57,221
07/02/2015 8.43 8.44 8.42 8.44 57,221
07/01/2015 8.43 8.45 8.43 8.4301 66,761
06/30/2015 8.42 8.45 8.42 8.45 48,501
06/29/2015 8.39 8.43 8.39 8.43 164,647
06/26/2015 8.4 8.41 8.39 8.39 164,658
06/25/2015 8.38 8.39 8.38 8.38 60,480
06/24/2015 8.38 8.4 8.38 8.3984 106,965
06/23/2015 8.4 8.4 8.38 8.4 419,192
06/22/2015 8.42 8.45 8.37 8.3801 823,485
06/19/2015 5.1 5.2 5.1 5.2 2,357
06/18/2015 5.1 5.14 5.1 5.14 244
06/17/2015 5.12 5.12 5.12 5.12 124
06/16/2015 5.1 5.1 5.1 5.1 1,918
06/15/2015 5.06 5.07 5.06 5.07 1,350
06/12/2015 5.06 5.06 5.06 5.06 2,638
06/11/2015 5.13 5.13 4.7 5.03 7,006
06/10/2015 5.116 5.17 5.116 5.17 403
06/09/2015 5.122 5.122 5.07 5.0701 9,064
06/08/2015 5.1 5.1 5.1 5.1 304
06/05/2015 5.12 5.12 5.12 5.12 100
06/04/2015 5.23 5.23 5.12 5.12 1,319
06/03/2015 5.3 5.3 5.2 5.2 3,401
06/02/2015 5.39 5.39 5.02 5.15 14,898
06/01/2015 5.05 5.63 5.03 5.05 1,350
05/29/2015 5.11 5.11 5.1 5.1 221
05/28/2015 5 5 5 5 100
05/27/2015 5.38 5.38 5 5.05 8,630
05/26/2015 5.08 5.1868 5.08 5.1 1,500
05/22/2015 5.09 5.1 5.06 5.1 15,700
05/21/2015 5.12 5.2 5.1 5.2 3,200
05/20/2015 5.12 5.1883 5.11 5.14 1,560
05/19/2015 5.1141 5.2293 5.11 5.13 3,100
05/18/2015 5.116 5.2 5.07 5.12 6,101
05/15/2015 5.26 5.28 4.79 5 28,715
05/14/2015 5.6 5.65 5.26 5.31 4,700
05/13/2015 5.26 5.6499 5.26 5.3 4,960
05/12/2015 5.3001 5.3001 5.3001 5.3001 00
05/11/2015 5.3001 5.3001 5.3001 5.3001 00
05/08/2015 5.2501 5.4799 5.2501 5.3001 1,900
05/07/2015 5.58 5.58 5.58 5.58 00
05/06/2015 5.22 5.58 5.22 5.58 5,000
05/05/2015 5.07 5.07 5.07 5.07 173
05/04/2015 5.17 5.17 5 5.11 9,825
05/01/2015 5.2 5.2 5.2 5.2 2,019
04/30/2015 5.2 5.2 5.2 5.2 1,198
04/29/2015 5.33 5.33 5.33 5.33 00
04/28/2015 5.33 5.33 5.33 5.33 00
04/27/2015 5.33 5.33 5.33 5.33 00
04/24/2015 5.33 5.33 5.33 5.33 706
04/23/2015 5.49 5.49 5.49 5.49 00
04/22/2015 5.49 5.49 5.49 5.49 00
04/21/2015 5.49 5.49 5.49 5.49 192
04/20/2015 5.2001 5.466 5.2 5.2501 3,848
04/17/2015 5.3 5.3 5.21 5.21 1,100
04/16/2015 5.49 5.49 5.49 5.49 00
04/15/2015 5.5 5.5 5.48 5.49 2,400
04/14/2015 5.5 5.5 5.5 5.5 500
04/13/2015 5.32 5.32 5.32 5.32 00
04/10/2015 5.1 5.32 5.1 5.32 7,836
04/09/2015 5.25 5.25 5.15 5.15 5,249
04/08/2015 5.1 5.18 5.1 5.15 3,400
04/07/2015 5.13 5.182 5.1 5.1 5,019
04/06/2015 5.25 5.25 5.12 5.12 1,296
*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?