STX

Historical Stock Prices

$57.43
*  
1.47
2.63%
Get STX Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading STX now
Exchange: NASDAQ
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 17-JAN-2015 TO 17-APR-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.
04/17/2015 56.16 58.57 56.06 57.43 9,536,330
04/16/2015 56.1 56.55 55.45 55.96 4,455,707
04/15/2015 56.27 57.04 56.25 56.67 3,736,867
04/14/2015 55.97 56.2 55.23 55.77 2,703,665
04/13/2015 55.56 56.18 55.34 55.41 1,931,308
04/10/2015 54.58 55.99 54.56 55.58 3,725,765
04/09/2015 52.88 54.81 52.88 54.69 3,383,723
04/08/2015 53.84 54.3 53.07 53.31 4,025,892
04/07/2015 52.97 54.1 52.94 53.75 3,338,936
04/06/2015 52.05 53 52 52.74 2,443,439
04/02/2015 51.57 53.04 51.3225 52.45 3,695,871
04/01/2015 52.05 52.325 51.05 51.79 3,639,371
03/31/2015 52.68 52.68 51.74 52.03 3,776,668
03/30/2015 53.23 53.35 52.53 53.08 2,209,307
03/27/2015 53.74 53.91 52.58 52.76 2,932,917
03/26/2015 52.5 54.26 52.12 53.525 4,235,370
03/25/2015 55.45 55.83 53.44 53.61 4,352,945
03/24/2015 55.54 56.121 55.255 55.325 2,828,265
03/23/2015 56.51 57.12 55.61 55.85 2,651,626
03/20/2015 56.16 56.7 55.7 56.51 4,828,860
03/19/2015 55.3 55.88 55.3 55.705 2,457,720
03/18/2015 54.65 55.75 53.89 55.3 4,937,645
03/17/2015 54.46 54.59 53.65 53.665 3,299,182
03/16/2015 54.8 54.98 53.97 54.84 4,261,613
03/13/2015 54.24 54.64 52.82 53.76 4,054,648
03/12/2015 52.81 55.13 52.55 54.535 5,734,434
03/11/2015 54.39 54.73 53.5 54.36 4,559,568
03/10/2015 56.67 56.8 54.17 54.41 6,715,117
03/09/2015 56.93 57.87 56.82 56.98 3,259,604
03/06/2015 58.11 58.49 56.75 56.9 3,771,444
03/05/2015 58.12 58.75 57.4 58.435 3,474,450
03/04/2015 58.48 58.4875 57.23 58.08 4,165,505
03/03/2015 60.3 60.4934 57.81 58.82 6,556,271
03/02/2015 61.21 63.39 61.02 61.56 4,083,604
02/27/2015 60.51 61.18 60.17 61.12 2,743,235
02/26/2015 60.14 60.87 60.13 60.68 2,406,039
02/25/2015 60.05 60.23 59.53 60.02 3,269,699
02/24/2015 61.73 61.87 60 60.7 3,574,930
02/23/2015 62.32 62.43 61.7 61.99 1,546,922
02/20/2015 61.43 62.2 60.87 62.18 1,736,719
02/19/2015 60.93 61.56 60.93 61.46 1,287,192
02/18/2015 61.06 61.37 60.44 61.18 2,173,743
02/17/2015 61.63 61.8 60.79 61.15 2,312,947
02/13/2015 61.83 62.61 61.49 61.835 2,560,999
02/12/2015 61.34 61.71 60.86 61.16 1,830,038
02/11/2015 60.27 61.12 59.93 60.8 3,024,752
02/10/2015 60.44 61.16 59.51 60.2 3,419,197
02/09/2015 59.52 60.75 59 60.4 3,563,814
02/06/2015 60.05 61.25 59.8 59.94 4,210,005
02/05/2015 60.12 60.7 59.79 60.41 2,189,466
02/04/2015 58.98 60.46 58.98 59.93 4,049,121
02/03/2015 57.91 59.38 57.86 59.25 4,223,208
02/02/2015 56.51 57.94 55.885 57.8 5,021,922
01/30/2015 58.27 58.69 56.31 56.44 5,492,113
01/29/2015 57.14 58.97 57 58.7 5,045,687
01/28/2015 58.08 58.77 57.48 57.53 7,677,720
01/27/2015 59 59 56.5 57.065 8,076,201
01/26/2015 58.92 60.24 56.519 59.06 15,319,240
01/23/2015 64.15 64.42 63.47 63.98 2,587,894
01/22/2015 63.15 64.46 62.32 63.94 3,563,261
01/21/2015 62.71 63.65 62.4 63.29 1,724,004
01/20/2015 63.63 63.98 62.34 63.12 1,772,673
*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?