STRN

Sutron Corporation Historical Stock Prices

$5.09
*  
unch
unch
Get STRN Alerts
*Delayed - data as of Dec. 18, 2014  -  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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  5.05  5.09  4.982  5.09 36,290
12/18/2014 5.05 5.09 4.982 5.09 36,290
12/17/2014 5 5.09 5 5.09 3,053
12/16/2014 5 5 5 5 00
12/15/2014 5 5 5 5 5,289
12/12/2014 5 5 4.8 4.9205 9,314
12/11/2014 5.024 5.024 5 5 231
12/10/2014 5 5.0495 4.96 5.02 9,034
12/09/2014 4.942 4.942 4.942 4.942 156
12/08/2014 4.91 4.92 4.9 4.9 4,263
12/05/2014 5.09 5.1 5 5 7,960
12/04/2014 4.5 5.06 4.5 5.06 21,843
12/03/2014 5 5.0499 5 5 1,794
12/02/2014 5 5 5 5 00
12/01/2014 5.01 5.01 5 5 4,400
11/28/2014 5.1 5.1 5 5 2,000
11/26/2014 5.07 5.07 5 5.04 16,956
11/25/2014 5.0725 5.0725 5.0725 5.0725 1,000
11/24/2014 5.0529 5.0529 5.0529 5.0529 2,500
11/21/2014 5.1 5.12 5.09 5.12 10,501
11/20/2014 5.0001 5.04 5 5.02 2,245
11/19/2014 5.01 5.01 5.0097 5.0097 600
11/18/2014 5.1 5.1 5.0866 5.0866 552
11/17/2014 5.019 5.095 5.019 5.095 523
11/14/2014 5.1 5.1 5.09 5.1 3,541
11/13/2014 5.101 5.135 5.1 5.1 23,158
11/12/2014 5.101 5.101 5.1 5.1 1,800
11/11/2014 5.101 5.101 5.1 5.1 400
11/10/2014 5.1 5.1 5.1 5.1 00
11/07/2014 5.1 5.2 5.09 5.1 17,600
11/06/2014 5.1001 5.1001 5.09 5.1 12,200
11/05/2014 5.1 5.1 5.1 5.1 00
11/04/2014 5.1 5.1 5.09 5.1 13,044
11/03/2014 5 5.2 5 5.2 5,515
10/31/2014 5.2 5.2 5.2 5.2 101
10/30/2014 5.029 5.2 5.01 5.1 5,701
10/29/2014 5.02 5.02 5.02 5.02 500
10/28/2014 5.07 5.07 5.07 5.07 4,000
10/27/2014 5.0501 5.0501 5.0501 5.0501 00
10/24/2014 5.05 5.0501 5.05 5.0501 2,100
10/23/2014 5.02 5.0201 5 5 7,926
10/22/2014 5.02 5.02 5 5 834
10/21/2014 5.04 5.04 5.0205 5.0205 928
10/20/2014 5.05 5.05 5.05 5.05 200
10/17/2014 5.065 5.065 5.065 5.065 1,000
10/16/2014 5.2 5.2 5.2 5.2 00
10/15/2014 5.19 5.2 5.19 5.2 307
10/14/2014 5.18 5.18 5.18 5.18 1,023
10/13/2014 5.053 5.053 5.053 5.053 00
10/10/2014 5.11 5.1101 5.05 5.053 10,700
10/09/2014 5.11 5.11 5.1 5.1 2,000
10/08/2014 5.1 5.19 5.1 5.1 4,400
10/07/2014 5.1253 5.1253 5.11 5.11 440
10/06/2014 5.14 5.19 5.13 5.15 44,233
10/03/2014 5.2 5.2 4.95 5.1668 21,028
10/02/2014 5 5.1311 5 5.1311 3,000
10/01/2014 5.1056 5.1056 5 5 6,113
09/30/2014 5.0868 5.0868 5.0868 5.0868 150
09/29/2014 5.01 5.01 5.01 5.01 200
09/26/2014 5.01 5.01 5.01 5.01 304
09/25/2014 5.028 5.028 5.01 5.01 2,350
09/24/2014 5.01 5.01 5.01 5.01 205
09/23/2014 5 5.05 5 5 3,500
09/22/2014 5.05 5.05 5 5.05 3,443
09/19/2014 5.08 5.0801 5.08 5.08 2,943
09/18/2014 5.11 5.1397 5.11 5.11 6,032
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.

Research Brokers before you trade

Want to trade FX?