Quantcast

Historical Stock Prices

ST 
$55.06
*  
0.63
1.16%
Get ST Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading ST now
Exchange:NYSE
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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 54.42 55.35 54.42 55.06 526,386
08/16/2018 54.2 54.93 54.09 54.43 396,935
08/15/2018 54.02 54.25 53.14 53.88 693,404
08/14/2018 54.27 54.84 54.21 54.48 532,518
08/13/2018 54.82 55.35 54.165 54.21 774,208
08/10/2018 54.99 55.25 54.44 54.6 673,301
08/09/2018 55.68 56.04 55.4 55.53 554,773
08/08/2018 55.89 56.28 55.64 55.83 598,139
08/07/2018 55.3 56.15 54.91 55.82 906,834
08/06/2018 54.69 55.04 54.4001 54.92 668,542
08/03/2018 54.69 54.82 54.13 54.5 616,445
08/02/2018 53.66 54.235 53.57 54.14 809,666
08/01/2018 54.09 54.88 53.99 54.06 1,290,369
07/31/2018 54.03 54.65 53.69 54.37 1,516,314
07/30/2018 54.04 54.61 53.81 53.94 1,235,547
07/27/2018 54.02 54.54 53.55 53.76 850,734
07/26/2018 52.61 54.26 52.32 53.87 957,770
07/25/2018 52.5 53.0501 51.5 52.31 1,493,253
07/24/2018 52.26 53.5 51.46 52.49 2,577,715
07/23/2018 50.46 50.87 50 50.74 1,481,423
07/20/2018 50.76 51.035 50.5 50.59 723,262
07/19/2018 50.93 51.61 50.59 51.1 860,750
07/18/2018 50.92 51.49 50.16 50.93 1,024,341
07/17/2018 50.03 50.86 49.89 50.68 1,027,501
07/16/2018 50.89 50.96 50.085 50.34 1,035,607
07/13/2018 50.52 51.18 50.49 50.85 903,796
07/12/2018 50.01 50.745 49.49 50.4 1,040,859
07/11/2018 50.31 50.63 49.58 49.6 1,075,954
07/10/2018 50.75 50.935 50.49 50.8 1,406,517
07/09/2018 49.98 50.88 49.85 50.5 1,156,919
07/06/2018 49.25 49.83 49.11 49.67 1,094,441
07/05/2018 49.11 50.28 48.75 49.3 946,698
07/03/2018 48.96 49.3 48.52 48.78 885,773
07/02/2018 47.11 48.545 47.0031 48.48 1,169,815
06/29/2018 48 48.52 47.58 47.58 1,255,600
06/28/2018 48.5 48.63 47.04 47.7 1,870,493
06/27/2018 50.28 50.95 49.13 49.15 835,783
06/26/2018 49.94 50.29 49.47 49.92 1,294,629
06/25/2018 50.84 50.84 49.32 49.83 1,390,051
06/22/2018 52.27 52.27 50.99 51.23 1,566,952
06/21/2018 52.73 52.73 51.46 51.84 774,133
06/20/2018 52.82 53.265 52.62 52.88 663,343
06/19/2018 52.87 53 51.895 52.41 985,091
06/18/2018 53.29 53.96 53.05 53.57 746,571
06/15/2018 53.59 53.93 52.76 53.7 717,084
06/14/2018 53.82 54.28 53.71 53.82 518,745
06/13/2018 54.26 54.39 53.64 53.68 762,461
06/12/2018 54.52 54.55 54.12 54.21 638,243
06/11/2018 53.98 54.81 53.89 54.35 556,298
06/08/2018 53.78 54.24 53.75 53.85 462,071
06/07/2018 54.5 54.8 53.89 54 751,314
06/06/2018 52.72 54.46 52.54 54.3 968,184
06/05/2018 52.31 53.0638 52.31 52.47 762,421
06/04/2018 52.44 52.61 52.23 52.3 615,068
06/01/2018 51.91 52.78 51.75 52.18 1,145,455
05/31/2018 51.64 51.64 50.85 51.09 774,125
05/30/2018 51.76 51.96 51.52 51.55 556,808
05/29/2018 51.94 52.07 51.11 51.4 399,517
05/25/2018 52.31 52.6 51.93 52.08 323,764
05/24/2018 52.46 52.78 52.09 52.38 436,001
05/23/2018 52.06 52.53 51.93 52.52 384,072
05/22/2018 52.82 53.275 51.9 52.48 426,130
05/21/2018 53.1 53.66 52.42 52.62 727,932
05/18/2018 52.97 53.3 52.57 52.61 759,368
05/17/2018 52.43 53.34 52.33 52.98 660,982
*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?

Smart Portfolio