Historical Stock Prices

STS 
$7.22
*  
0.07
0.98%
Get STS Alerts
*Delayed - data as of Nov. 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-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
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
09/25/2014 7.79 7.92 7.5 7.92 17,781
09/24/2014 7.71 7.83 7.57 7.83 20,469
09/23/2014 7.58 7.73 7.58 7.71 6,068
09/22/2014 7.45 7.67 7.27 7.58 75,513
09/19/2014 7.65 7.73 7.51 7.66 22,572
09/18/2014 7.55 7.72 7.51 7.65 5,769
09/17/2014 7.64 7.74 7.53 7.55 15,966
09/16/2014 7.78 7.97 7.51 7.55 12,526
09/15/2014 8.27 8.27 7.75 7.78 43,983
09/12/2014 7.88 8.2 7.88 8.2 15,346
09/11/2014 8 8.18 7.87 8.02 30,949
09/10/2014 8.34 8.34 7.861 8.01 22,996
09/09/2014 8.34 8.36 8.09 8.34 11,892
09/08/2014 8.08 8.35 8.06 8.3 82,348
09/05/2014 7.92 8 7.91 7.98 21,960
09/04/2014 7.91 8.07 7.7 7.99 33,446
09/03/2014 8 8.0544 7.82 7.98 50,780
09/02/2014 7.95 8.1 7.821 8.05 93,501
08/29/2014 7.85 7.87 7.7854 7.82 57,609
08/28/2014 7.75 7.84 7.57 7.76 37,260
08/27/2014 7.52 7.77 7.49 7.7 26,828
08/26/2014 7.5 7.53 7.35 7.53 25,595
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?