Quantcast

Columbia Seligman Premium Technology Growth Fund Inc Historical Stock Prices

STK 
$21.81
*  
0.06
0.28%
Get STK Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading STK now
Exchange:NYSE

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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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.
16:00 21.69 21.92 21.5505 21.81 34,830
04/22/2019 21.84 21.92 21.5505 21.81 34,830
04/18/2019 21.67 21.85 21.62 21.75 31,306
04/17/2019 21.96 22.1986 21.59 21.78 125,568
04/16/2019 21.6 22 21.6 21.96 52,464
04/15/2019 21.85 21.85 21.49 21.6 70,896
04/12/2019 21.06 21.97 21.045 21.92 209,350
04/11/2019 21.09 21.1687 20.96 21.04 35,907
04/10/2019 20.83 21.03 20.75 20.93 96,657
04/09/2019 20.99 20.99 20.78 20.81 49,082
04/08/2019 20.84 20.96 20.7 20.96 55,097
04/05/2019 20.82 20.86 20.77 20.86 41,671
04/04/2019 20.83 20.87 20.6 20.87 33,985
04/03/2019 20.63 20.83 20.5572 20.8 67,079
04/02/2019 20.47 20.57 20.411 20.57 45,541
04/01/2019 20.39 20.44 20.22 20.44 60,355
03/29/2019 19.95 20.11 19.95 20.08 62,626
03/28/2019 19.89 19.89 19.73 19.88 35,598
03/27/2019 19.78 19.82 19.65 19.77 42,815
03/26/2019 19.89 19.9975 19.75 19.87 51,788
03/25/2019 20.16 20.2792 19.65 19.82 75,992
03/22/2019 20.32 20.3976 20.05 20.08 85,980
03/21/2019 20 20.41 20 20.35 36,771
03/20/2019 20.19 20.1999 20 20.05 54,409
03/19/2019 20.2 20.29 20.12 20.19 60,597
03/18/2019 20.12 20.2 20.03 20.15 33,045
03/15/2019 19.82 20.17 19.82 20.1 65,419
03/14/2019 19.85 19.85 19.68 19.77 50,805
03/13/2019 19.79 19.87 19.75 19.85 44,848
03/12/2019 19.74 19.8 19.61 19.72 41,379
03/11/2019 19.3 19.69 19.3 19.59 66,946
03/08/2019 19.42 19.42 19 19.24 101,113
03/07/2019 19.89 19.89 19.51 19.58 40,202
03/06/2019 20.06 20.06 19.78 19.84 76,651
03/05/2019 20.22 20.5416 20.06 20.06 77,672
03/04/2019 20.42 20.617 20.14 20.24 75,523
03/01/2019 20.22 20.4501 20.11 20.34 49,384
02/28/2019 20.41 20.41 20.06 20.11 59,685
02/27/2019 20.28 20.529 20.2066 20.28 52,363
02/26/2019 20.18 20.4199 20.0153 20.26 124,104
02/25/2019 20.02 20.25 20.02 20.09 56,278
02/22/2019 19.85 20.03 19.7904 19.92 51,599
02/21/2019 19.9 19.9 19.74 19.82 36,685
02/20/2019 19.94 20.16 19.89 19.89 69,744
02/19/2019 20.19 20.3 19.89 19.95 128,057
02/15/2019 20.24 20.4 20.124 20.29 88,688
02/14/2019 20.42 20.6399 20.38 20.54 50,476
02/13/2019 20.37 20.55 20.22 20.48 47,752
02/12/2019 19.99 20.4799 19.9663 20.29 80,856
02/11/2019 19.84 19.945 19.7905 19.88 47,860
02/08/2019 19.55 19.85 19.5 19.74 73,947
02/07/2019 19.74 19.98 19.6 19.63 56,244
02/06/2019 19.63 19.9 19.63 19.85 45,135
02/05/2019 19.74 19.8 19.646 19.68 38,919
02/04/2019 19.54 19.73 19.54 19.73 47,552
02/01/2019 19.37 19.576 19.3505 19.53 46,377
01/31/2019 19.29 19.36 19.2 19.29 79,378
01/30/2019 19.01 19.29 18.901 19.21 35,975
01/29/2019 18.92 19.21 18.7 18.77 35,400
01/28/2019 18.72 18.93 18.64 18.85 95,634
01/25/2019 18.82 18.98 18.74 18.85 41,620
01/24/2019 18.28 18.8 18.28 18.65 56,854
01/23/2019 18.42 18.59 18 18.2 70,134
01/22/2019 18.64 18.7 18.12 18.24 77,524
*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