STSA

Historical Stock Prices

$33.1
*  
0.51
 negative 
1.52%
Get STSA Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Finance
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 33.55 33.81 33.08 33.1 2,219,558
04/16/2014 33.6 33.82 32.94 33.61 177,539
04/15/2014 32.6 33.62 32.6 33.46 258,208
04/14/2014 32.12 32.75 31.88 32.48 153,552
04/11/2014 31.58 32.31 31.06 31.81 119,888
04/10/2014 32.65 32.88 31.82 31.93 211,975
04/09/2014 32.93 32.99 32.62 32.745 116,034
04/08/2014 32.99 33.43 32.76 32.84 79,188
04/07/2014 33.25 33.28 32.39 33.06 147,384
04/04/2014 34.17 34.61 33.1 33.26 134,967
04/03/2014 34.41 34.52 33.95 34.16 124,026
04/02/2014 34.19 34.51 33.83 34.44 286,698
04/01/2014 33.34 34.19 33.21 34.18 163,680
03/31/2014 32.44 33.52 32.4 33.33 256,710
03/28/2014 32.13 32.86 31.42 32.27 86,819
03/27/2014 32.96 33.28 32.27 32.34 137,510
03/26/2014 33.84 33.91 32.93 32.93 130,578
03/25/2014 33.96 34.21 33.49 33.65 117,804
03/24/2014 33.98 34.58 33.8 33.9 138,051
03/21/2014 34.69 34.84 33.82 33.86 682,215
03/20/2014 33.17 34.54 33.17 34.44 161,425
03/19/2014 33.02 33.62 32.76 33.3 114,856
03/18/2014 33.39 33.39 32.48 33.04 100,160
03/17/2014 33.34 33.5 32.97 33.29 114,547
03/14/2014 32.86 33.48 32.68 33.23 88,157
03/13/2014 33.24 33.5 32.71 33.03 101,060
03/12/2014 33.24 33.242 32.56 33.2 76,574
03/11/2014 33.44 33.46 32.98 33.36 95,362
03/10/2014 33.28 33.69 33.23 33.5 63,904
03/07/2014 33.32 34.11 33.28 33.41 71,643
03/06/2014 32.61 33.17 32.55 33.05 82,073
03/05/2014 32.67 32.75 32.46 32.63 69,869
03/04/2014 32.21 33 32.21 32.75 189,127
03/03/2014 31.4 31.92 31.13 31.87 145,517
02/28/2014 31.13 32.22 31.04 31.67 156,033
02/27/2014 30.65 31.08 30.56 31.05 100,527
02/26/2014 30.41 31.01 30.19 30.72 119,286
02/25/2014 30.86 30.88 30.17 30.29 112,989
02/24/2014 30.03 31.09 30.012 30.91 146,344
02/21/2014 30.07 30.29 29.76 30.08 306,188
02/20/2014 29.97 30.13 29.48 29.91 222,259
02/19/2014 30.87 31.156 29.68 29.74 219,616
02/18/2014 30.61 31.05 30.6 30.88 90,686
02/14/2014 30.63 30.786 30.26 30.6 103,205
02/13/2014 30.43 30.71 30.19 30.68 181,980
02/12/2014 30.76 31.24 30.48 30.66 147,286
02/11/2014 30.46 30.93 30.35 30.79 131,933
02/10/2014 31.02 31.25 30.21 30.53 258,458
02/07/2014 30.86 31.33 30.58 31.06 139,749
02/06/2014 30.07 30.87 29.76 30.84 297,179
02/05/2014 30.32 30.63 29.99 30.05 192,377
02/04/2014 30.18 30.76 30.01 30.47 166,486
02/03/2014 31.47 31.47 29.99 30.1 243,175
01/31/2014 31.54 31.95 31.395 31.5 172,851
01/30/2014 32.3 32.38 32.11 32.15 113,588
01/29/2014 32.16 32.55 32.11 32.2 164,434
01/28/2014 32.58 32.79 32.26 32.42 122,792
01/27/2014 33.56 33.58 32.58 32.6 108,117
01/24/2014 33.96 34.11 33.34 33.45 100,688
01/23/2014 33.76 34.22 33.48 34.2 251,089
01/22/2014 33.48 33.98 33.33 33.97 81,020
01/21/2014 33.15 33.66 33.15 33.51 196,358
01/17/2014 32.66 32.96 32.6 32.93 127,891
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 your brokers before you trade


Want to trade FX?