STRN

Sutron Corporation Historical Stock Prices

$5.1
*  
0.15
3.03%
Get STRN Alerts
*Delayed - data as of Jul. 23, 2014 14:10 ET  -  Find a broker to begin trading STRN now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    STRN Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
14:10  5.10  5.10  5.10  5.10 150
07/22/2014 4.95 4.95 4.95 4.95 355
07/21/2014 5.039 5.039 5.039 5.039 00
07/18/2014 4.97 5.039 4.97 5.039 1,600
07/17/2014 5.05 5.05 5 5 3,825
07/16/2014 4.98 5.13 4.96 4.99 600
07/15/2014 5.05 5.05 5.05 5.05 00
07/14/2014 5.05 5.05 5.05 5.05 00
07/11/2014 5.05 5.05 5.05 5.05 00
07/10/2014 5.05 5.05 5.05 5.05 00
07/09/2014 5.05 5.05 5.05 5.05 195
07/08/2014 5.05 5.06 5 5.02 8,212
07/07/2014 5.03 5.05 5 5.05 6,205
07/03/2014 4.96 4.96 4.96 4.96 403
07/02/2014 4.96 4.96 4.96 4.96 204
07/01/2014 5.1299 5.1299 5 5.02 5,729
06/30/2014 4.97 4.97 4.97 4.97 1,029
06/27/2014 4.994 4.994 4.994 4.994 00
06/26/2014 5.04 5.05 4.9701 4.994 5,246
06/25/2014 5.04 5.109 5.022 5.03 4,992
06/24/2014 5.05 5.05 5.05 5.05 00
06/23/2014 5.048 5.11 5.044 5.05 7,189
06/20/2014 4.96 5.05 4.95 5.05 1,669
06/19/2014 5 5.05 4.87 4.96 8,324
06/18/2014 4.89 4.99 4.73 4.99 2,894
06/17/2014 5 5 4.86 4.93 4,303
06/16/2014 4.96 5 4.96 5 2,513
06/13/2014 5.0001 5.01 4.8501 4.86 5,240
06/12/2014 5.01 5.01 5 5 3,301
06/11/2014 5 5 5 5 100
06/10/2014 5.0001 5.0001 5.0001 5.0001 00
06/09/2014 5.0001 5.0001 5.0001 5.0001 00
06/06/2014 5.0001 5.0001 5.0001 5.0001 00
06/05/2014 5.01 5.01 4.9 5.0001 1,700
06/04/2014 5.029 5.029 5 5.02 1,201
06/03/2014 5.05 5.05 5.05 5.05 1,660
06/02/2014 5.0899 5.0899 5.0899 5.0899 00
05/30/2014 5.09 5.09 5.0899 5.0899 420
05/29/2014 4.8 5.1 4.64 5.02 4,542
05/28/2014 5.19 5.19 4.83 4.83 556
05/27/2014 4.65 5.19 4.65 5.15 22,175
05/23/2014 4.57 4.65 4.53 4.65 7,303
05/22/2014 4.777 4.8 4.61 4.8 2,101
05/21/2014 4.6 4.6 4.52 4.52 3,000
05/20/2014 4.69 4.69 4.53 4.61 4,277
05/19/2014 4.5 4.7399 4.5 4.7399 7,200
05/16/2014 4.66 4.67 4.5 4.6 4,200
05/15/2014 4.77 4.935 4.75 4.75 3,300
05/14/2014 5.25 5.25 5.04 5.04 3,200
05/13/2014 5.3 5.3 5.3 5.3 00
05/12/2014 5.3 5.395 5.28 5.3 2,102
05/09/2014 5.35 5.35 5.25 5.25 15,370
05/08/2014 5.35 5.35 5.3 5.35 1,474
05/07/2014 5.35 5.35 5.35 5.35 00
05/06/2014 5.35 5.35 5.35 5.35 00
05/05/2014 5.35 5.35 5.35 5.35 00
05/02/2014 5.3 5.35 5.3 5.35 464
05/01/2014 5.33 5.33 5.3001 5.3001 1,707
04/30/2014 5.5 5.5 5.5 5.5 00
04/29/2014 5.42 5.5 5.42 5.5 2,000
04/28/2014 5.32 5.37 5.22 5.36 6,100
04/25/2014 5.42 5.42 5.42 5.42 00
04/24/2014 5.37 5.48 5.37 5.42 1,200
04/23/2014 5.36 5.36 5.36 5.36 00
04/22/2014 5.35 5.44 5.35 5.36 780
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?