STRN

Sutron Corporation Historical Stock Prices

$5.2
*  
unch
unch
Get STRN Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading STRN now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    STRN Pre-Market
 
 
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 01-FEB-2015 TO 01-MAY-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 N/A  5.20  5.20  5.20 2,019
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
04/02/2015 5.21 5.25 5.16 5.16 1,302
04/01/2015 5.07 5.2499 5 5.04 3,204
03/31/2015 5.07 5.07 5.07 5.07 164
03/30/2015 5.01 5.01 5 5 560
03/27/2015 5.25 5.25 5.25 5.25 00
03/26/2015 4.99 5.25 4.99 5.25 11,180
03/25/2015 5.06 5.06 4.95 4.95 12,490
03/24/2015 5.05 5.55 5 5.09 8,587
03/23/2015 5.6 5.6 5.19 5.19 8,318
03/20/2015 5.34 5.6 5.13 5.6 9,757
03/19/2015 5.51 5.6 5.12 5.52 6,206
03/18/2015 5.04 5.17 5.03 5.17 1,007
03/17/2015 5.28 5.3016 5.01 5.02 9,358
03/16/2015 5.05 5.05 5.05 5.05 553
03/13/2015 5 5.01 5 5.01 433
03/12/2015 5.04 5.04 5.01 5.01 687
03/11/2015 5.15 5.39 5.06 5.11 1,754
03/10/2015 5 5.06 5 5.01 2,346
03/09/2015 5.22 5.22 4.8 4.8 13,462
03/06/2015 5 5 5 5 00
03/05/2015 5 5 5 5 00
03/04/2015 5.04 5.04 5 5 2,435
03/03/2015 5.26 5.26 5.15 5.15 4,666
03/02/2015 5.25 5.25 5.25 5.25 00
02/27/2015 5.251 5.251 5.25 5.25 3,000
02/26/2015 5.35 5.35 5.35 5.35 00
02/25/2015 5.35 5.35 5.35 5.35 00
02/24/2015 5.35 5.35 5.35 5.35 00
02/23/2015 5.4324 5.4816 5.35 5.35 1,405
02/20/2015 5.42 5.4201 5.42 5.4201 203
02/19/2015 5.4 5.4 5.4 5.4 898
02/18/2015 5.28 5.28 5.28 5.28 230
02/17/2015 5.3264 5.3264 5.3264 5.3264 00
02/13/2015 5.37 5.37 5.3264 5.3264 1,459
02/12/2015 5.37 5.37 5.37 5.37 00
02/11/2015 5.37 5.37 5.37 5.37 100
02/10/2015 5.45 5.45 5.2 5.2 1,604
02/09/2015 5.23 5.3475 5.17 5.3475 2,211
02/06/2015 5.49 5.49 5.4699 5.4699 2,900
02/05/2015 5.37 5.37 5.24 5.24 375
02/04/2015 5.15 5.4 5.15 5.37 12,633
02/03/2015 5.3 5.3 5.2 5.2 2,802
02/02/2015 5.2 5.31 5.2 5.21 2,800
*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?