Historical Stock Prices

STS 
$8.69
*  
0.19
2.24%
Get STS Alerts
*Delayed - data as of Feb. 27, 2015  -  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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 8.62 8.69 8.56 8.69 20,974
02/26/2015 8.44 8.5 8.3601 8.5 9,537
02/25/2015 8.49 8.504 8.199 8.43 24,237
02/24/2015 8.6 8.65 8.38 8.5 40,588
02/23/2015 8.29 8.75 8.29 8.6 77,321
02/20/2015 7.77 8.29 7.77 8.29 290,727
02/19/2015 7.95 8 7.77 7.915 12,293
02/18/2015 8 8.01 7.9 7.99 51,800
02/17/2015 7.76 8.01 7.75 8 41,167
02/13/2015 7.98 8 7.54 7.76 102,273
02/12/2015 8.15 8.1596 7.97 8.01 62,963
02/11/2015 7.85 8.11 7.85 8.0956 54,952
02/10/2015 7.83 7.95 7.7601 7.95 26,276
02/09/2015 7.7 7.84 7.7 7.84 26,961
02/06/2015 7.798 7.89 7.74 7.84 13,549
02/05/2015 7.9 7.94 7.73 7.79 7,238
02/04/2015 7.68 7.91 7.632 7.82 21,300
02/03/2015 7.76 7.81 7.71 7.71 50,128
02/02/2015 7.71 7.75 7.62 7.71 17,148
01/30/2015 7.8 7.81 7.6189 7.71 6,277
01/29/2015 7.8 7.8 7.65 7.79 22,556
01/28/2015 7.79 7.8 7.65 7.7925 21,405
01/27/2015 7.69 7.9599 7.61 7.8 69,511
01/26/2015 7.73 7.9 7.6 7.6 31,394
01/23/2015 7.87 7.9 7.72 7.82 19,786
01/22/2015 7.8 7.98 7.72 7.87 22,256
01/21/2015 7.86 7.87 7.78 7.78 20,730
01/20/2015 7.6 7.92 7.6 7.78 49,407
01/16/2015 7.6 7.77 7.4967 7.77 13,350
01/15/2015 7.64 7.8 7.61 7.7 15,655
01/14/2015 7.75 7.85 7.56 7.65 31,975
01/13/2015 7.75 7.9217 7.543 7.85 85,296
01/12/2015 7.75 7.75 7.51 7.75 57,070
01/09/2015 7.5 7.72 7.5 7.65 31,735
01/08/2015 7.48 7.6 7.45 7.6 26,379
01/07/2015 7.48 7.48 7.215 7.43 285,971
01/06/2015 7.12 7.48 6.96 7.48 9,806
01/05/2015 7.11 7.29 6.99 7.05 43,731
01/02/2015 7.15 7.29 7.01 7.08 14,786
12/31/2014 7.11 7.21 7 7.06 16,524
12/30/2014 7.28 7.28 7 7.15 43,779
12/29/2014 7.3 7.3 7.01 7.24 37,907
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
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?