Historical Stock Prices

STS 
$7.66
*  
0.26
3.51%
Get STS Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading STS now
Exchange: AMEX
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 7.49 7.735 7.3 7.66 2,322
12/24/2014 7.43 7.582 7.32 7.4 8,499
12/23/2014 7.77 7.787 7.26 7.54 30,208
12/22/2014 8 8.21 7.65 7.75 21,017
12/19/2014 7.46 7.98 7.35 7.98 46,791
12/18/2014 7.05 7.5 7.05 7.48 16,090
12/17/2014 6.88 7.09 6.865 7.01 15,610
12/16/2014 7.04 7.13 6.81 6.81 5,571
12/15/2014 7.14 7.14 6.9086 7.08 25,529
12/12/2014 6.9488 7.14 6.9488 7.11 9,950
12/11/2014 7.04 7.15 7.03 7.15 6,574
12/10/2014 6.96 7 6.82 6.96 70,040
12/09/2014 6.95 7.07 6.85 7.03 6,487
12/08/2014 7.11 7.169 6.95 6.95 5,420
12/05/2014 7.0301 7.3 7.0201 7.24 22,677
12/04/2014 6.99 7.15 6.99 7.01 14,010
12/03/2014 6.95 7.16 6.95 7.12 8,722
12/02/2014 6.99 7.18 6.8 7.136 13,762
12/01/2014 7.05 7.055 6.96 7 15,511
11/28/2014 7.19 7.2 7.146 7.195 2,875
11/26/2014 7.19 7.28 7.13 7.22 7,977
11/25/2014 7.18 7.28 7.13 7.15 3,654
11/24/2014 7.23 7.3501 7.13 7.16 56,866
11/21/2014 7.195 7.24 7.15 7.19 16,627
11/20/2014 7.22 7.22 7.15 7.19 14,268
11/19/2014 7.26 7.31 7.15 7.24 25,727
11/18/2014 7.22 7.32 7.19 7.32 27,008
11/17/2014 7.23 7.2472 7.1 7.19 20,330
11/14/2014 7.23 7.25 7.11 7.25 12,709
11/13/2014 7.2 7.27 7.072 7.22 4,613
11/12/2014 7.19 7.2088 7.07 7.2088 3,742
11/11/2014 7.2999 7.2999 7.12 7.2 9,614
11/10/2014 7 7.35 7 7.23 13,727
11/07/2014 7.08 7.311 7.06 7.09 10,108
11/06/2014 6.99 7.25 6.99 7 10,896
11/05/2014 6.98 7.07 6.9 6.99 12,797
11/04/2014 6.91 7.07 6.87 6.87 7,224
11/03/2014 6.72 7.08 6.691 6.87 20,365
10/31/2014 6.84 6.94 6.65 6.65 7,365
10/30/2014 6.94 6.95 6.75 6.75 9,659
10/29/2014 6.76 6.9399 6.59 6.86 65,831
10/28/2014 6.96 6.96 6.64 6.72 45,605
10/27/2014 6.59 6.99 6.59 6.8 25,580
10/24/2014 7.56 7.56 6.55 6.55 110,341
10/23/2014 7.62 7.7 7.32 7.64 25,221
10/22/2014 7.3 7.51 7.12 7.51 15,248
10/21/2014 7.2 7.44 7.17 7.33 20,461
10/20/2014 7.17 7.2799 6.87 7.27 24,772
10/17/2014 6.745 7.262 6.71 7.15 11,393
10/16/2014 6.96 7.16 6.91 7.11 21,948
10/15/2014 7.12 7.24 6.81 6.95 26,400
10/14/2014 6.97 7.21 6.96 7.18 15,347
10/13/2014 7.12 7.19 6.79 7 22,636
10/10/2014 6.91 7.43 6.88 7.24 19,850
10/09/2014 6.94 7.23 6.94 7.095 15,535
10/08/2014 6.92 7.4199 6.88 7.18 14,631
10/07/2014 6.99 7.21 6.86 6.92 34,661
10/06/2014 7.2 7.4 6.82 7.04 21,955
10/03/2014 7.3 7.46 7.0936 7.3 13,233
10/02/2014 7.58 7.59 7.16 7.16 29,865
10/01/2014 7.77 7.799 7.57 7.58 18,174
09/30/2014 7.74 7.84 7.53 7.81 21,815
09/29/2014 7.92 7.94 7.55 7.65 24,953
09/26/2014 7.75 7.93 7.62 7.93 6,562
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?