STX

Historical Stock Prices

$48.15
*  
0.58
1.22%
Get STX Alerts
*Delayed - data as of Jul. 2, 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 02-APR-2015 TO 02-JUL-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.
07/02/2015 47.81 48.81 47.65 48.15 4,694,288
07/01/2015 47.87 48.11 46.84 47.57 5,135,036
06/30/2015 49.59 49.59 47.42 47.5 7,934,663
06/29/2015 48.97 50 48.623 49.02 6,360,392
06/26/2015 50 50.99 49.51 50.06 6,308,500
06/25/2015 51.92 51.92 50.37 50.69 5,455,864
06/24/2015 52.27 52.49 51.63 51.97 3,168,370
06/23/2015 53.8 53.99 52.09 52.29 5,020,312
06/22/2015 53.69 54 53.33 53.865 1,842,285
06/19/2015 54.03 54.1599 53.25 53.35 4,805,262
06/18/2015 53.29 54.215 53.02 54.14 2,251,515
06/17/2015 53.18 53.69 52.78 53.18 2,008,208
06/16/2015 53.2 53.52 53.0501 53.2 2,639,326
06/15/2015 53.22 53.77 52.77 53.37 3,213,353
06/12/2015 53.91 54.31 53.41 53.55 2,258,828
06/11/2015 53.83 54.5 53.51 54.3 2,895,601
06/10/2015 53.08 53.91 52.76 53.59 3,024,913
06/09/2015 53.17 53.21 52.23 52.62 4,185,711
06/08/2015 54.27 54.343 52.67 53.04 3,769,495
06/05/2015 54.24 54.54 53.78 54.43 2,500,999
06/04/2015 55.63 55.65 54.3 54.54 3,307,696
06/03/2015 55.52 56.12 55.36 55.665 1,805,386
06/02/2015 55.29 55.76 54.95 55.29 2,611,071
06/01/2015 55.74 55.83 54.96 55.2 2,414,445
05/29/2015 56.37 56.4 55.26 55.64 2,710,977
05/28/2015 55.62 56.94 55.62 56.365 3,718,927
05/27/2015 54.75 55.77 54.63 55.34 2,282,227
05/26/2015 55.48 55.67 54.37 54.59 2,740,178
05/22/2015 55.42 56.01 55.2 55.79 1,745,075
05/21/2015 54.43 55.61 54.3 55.37 2,886,103
05/20/2015 54.97 55.43 54.45 54.6 3,153,521
05/19/2015 56.9 56.98 54.36 55.15 6,451,677
05/18/2015 56.68 57.2 56.56 56.9 1,788,987
05/15/2015 57.67 57.88 56.85 56.89 2,299,702
05/14/2015 56.97 57.55 56.7401 57.43 1,518,464
05/13/2015 56.77 57.33 56.49 56.59 1,650,999
05/12/2015 56.26 56.62 55.5939 56.16 1,579,761
05/11/2015 57.36 57.47 56.68 56.76 1,755,621
05/08/2015 56.9 57.46 56.58 57.235 2,413,213
05/07/2015 56.46 57.05 56.09 56.43 2,289,409
05/06/2015 57.88 57.95 55.6343 56.29 3,492,892
05/05/2015 58.68 58.98 57.29 57.7 4,164,862
05/04/2015 59.56 59.86 58.735 59.21 2,074,529
05/01/2015 58.98 60.09 58.85 59.63 3,429,356
04/30/2015 57.74 59.08 57.737 58.72 3,882,931
04/29/2015 57.85 58.63 56.68 58.17 3,985,824
04/28/2015 58.03 59.07 57.52 59 3,667,360
04/27/2015 58.35 58.49 57.7 57.915 2,190,331
04/24/2015 58.96 59.03 57.9 58.34 2,455,528
04/23/2015 58.7 59.39 58.21 58.75 2,749,967
04/22/2015 58.1 58.46 57.83 58.23 2,261,963
04/21/2015 59.61 59.61 57.92 58.41 3,486,520
04/20/2015 58 59.48 57.71 59.135 4,909,641
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
*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?