Historical Stock Prices

STV 
$2.49
*  
0.04
1.63%
Get STV Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading STV now
Exchange: NYSE
Industry: Technology
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 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 2.46 2.54 2.45 2.49 157,827
08/27/2015 2.35 2.52 2.33 2.45 221,461
08/26/2015 2.41 2.44 2.25 2.31 278,273
08/25/2015 2.57 2.57 2.36 2.42 178,052
08/24/2015 2.46 2.5 2.3 2.37 440,740
08/21/2015 2.67 2.73 2.56 2.56 311,453
08/20/2015 2.8 2.89 2.67 2.67 284,076
08/19/2015 3 3.05 2.83 2.84 287,525
08/18/2015 3.13 3.15 3.01 3.01 271,952
08/17/2015 3.13 3.2 3.13 3.18 98,854
08/14/2015 3.35 3.47 3.132 3.19 615,260
08/13/2015 3.21 3.65 3.21 3.52 346,523
08/12/2015 3.37 3.43 3.25 3.26 254,605
08/11/2015 3.55 3.63 3.43 3.45 164,718
08/10/2015 3.32 3.56 3.2601 3.55 153,237
08/07/2015 3.2 3.29 3.18 3.25 76,246
08/06/2015 3.16 3.25 3.15 3.21 54,706
08/05/2015 3.21 3.29 3.2 3.25 80,988
08/04/2015 3.24 3.42 3.17 3.19 148,568
08/03/2015 3.57 3.66 3.18 3.19 250,388
07/31/2015 3.47 3.63 3.41 3.59 214,923
07/30/2015 3.36 3.48 3.34 3.45 121,384
07/29/2015 3.38 3.44 3.34 3.37 245,227
07/28/2015 3.34 3.43 3.3101 3.4 43,457
07/27/2015 3.27 3.38 3.15 3.35 305,883
07/24/2015 3.45 3.45 3.32 3.36 99,434
07/23/2015 3.44 3.49 3.44 3.45 54,940
07/22/2015 3.39 3.47 3.35 3.44 76,463
07/21/2015 3.45 3.4801 3.34 3.38 235,481
07/20/2015 3.47 3.64 3.47 3.47 311,238
07/17/2015 3.55 3.57 3.41 3.47 325,149
07/16/2015 3.67 3.75 3.43 3.57 1,289,659
07/15/2015 3.01 3.13 3 3.01 87,854
07/14/2015 3.18 3.23 3.06 3.1 213,603
07/13/2015 3.25 3.33 3.15 3.19 143,773
07/10/2015 3.55 3.55 3.14 3.23 306,250
07/09/2015 3.16 3.42 3.11 3.32 847,531
07/08/2015 2.76 2.78 2.51 2.715 1,185,563
07/07/2015 3.3 3.3 2.55 2.84 1,782,979
07/06/2015 3.93 3.93 3.29 3.35 920,376
07/02/2015 4.11 4.25 3.96 3.98 228,536
07/01/2015 4.15 4.27 4.11 4.12 137,519
06/30/2015 3.98 4.32 3.97 4.15 409,301
06/29/2015 3.9 4.365 3.85 4.26 1,005,175
06/26/2015 4.15 4.151 3.76 3.97 572,837
06/25/2015 4.44 4.44 4.12 4.16 167,341
06/24/2015 4.34 4.365 4.1 4.34 510,054
06/23/2015 4.34 4.43 4.32 4.37 111,206
06/22/2015 4.51 4.6 4.33 4.35 247,596
06/19/2015 4.59 4.6582 4.45 4.52 204,045
06/18/2015 4.63 4.67 4.41 4.61 304,942
06/17/2015 4.43 4.75 4.43 4.64 435,925
06/16/2015 4.46 4.53 4.31 4.42 302,484
06/15/2015 4.61 4.61 4.3 4.48 408,936
06/12/2015 4.44 4.64 4.32 4.6 592,958
06/11/2015 4.61 4.65 4.45 4.47 572,751
06/10/2015 4.88 4.88 4.62 4.65 458,695
06/09/2015 4.38 4.97 4.2601 4.9 890,543
06/08/2015 4.85 5 4.74 4.78 326,808
06/05/2015 4.82 4.99 4.61 4.92 356,830
06/04/2015 4.88 4.97 4.67 4.85 354,178
06/03/2015 5 5.1 4.79 4.88 372,467
06/02/2015 4.96 5.19 4.84 4.98 406,773
06/01/2015 4.97 5.03 4.8602 4.95 327,922
05/29/2015 5.2 5.268 4.91 5 528,488
05/28/2015 4.9 5.05 4.7 4.99 560,952
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?