Quantcast
STML

Historical Stock Prices

$12.37
*  
0.89
6.71%
Get STML Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading STML now
Exchange:NASDAQ
Industry: Health Care
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-DEC-2018 TO 22-MAR-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.
03/22/2019 13.2 13.3813 12.35 12.37 594,660
03/21/2019 12.88 13.5 12.88 13.26 492,360
03/20/2019 13.22 13.37 12.85 13 508,699
03/19/2019 13.03 13.67 13.01 13.36 414,093
03/18/2019 13.05 13.43 12.15 12.9 831,201
03/15/2019 13.48 13.77 13.22 13.62 2,407,398
03/14/2019 13.44 13.81 13.17 13.47 577,993
03/13/2019 13.01 13.79 13.01 13.51 671,001
03/12/2019 11.05 12.99 11.02 12.91 1,397,042
03/11/2019 11.75 11.96 10.98 11.05 580,478
03/08/2019 10.97 11.7 10.805 11.62 1,108,432
03/07/2019 11.54 11.58 10.88 11.02 816,421
03/06/2019 11.94 11.94 11.3268 11.6 504,163
03/05/2019 11.48 12.15 11.42 11.97 666,118
03/04/2019 11.31 11.555 11.31 11.41 298,625
03/01/2019 11.07 11.33 10.905 11.27 242,545
02/28/2019 11.1 11.1 10.57 10.97 530,325
02/27/2019 11.65 11.76 11.03 11.1 576,375
02/26/2019 11.91 12.05 11.7 11.73 346,710
02/25/2019 11.69 12.255 11.68 11.93 715,466
02/22/2019 11.55 11.63 11.24 11.6 370,905
02/21/2019 11.63 11.66 11.448 11.55 234,306
02/20/2019 11.55 11.755 11.29 11.7 373,057
02/19/2019 11.5 11.84 11.41 11.55 326,795
02/15/2019 11.19 11.59 11.06 11.49 451,915
02/14/2019 11.21 11.26 10.93 11.11 651,749
02/13/2019 11.39 11.6 11.08 11.24 312,853
02/12/2019 11.42 11.58 11.165 11.36 463,776
02/11/2019 10.98 11.4 10.69 11.34 479,266
02/08/2019 10.71 11.05 10.68 10.91 463,787
02/07/2019 11.1 11.12 10.65 10.86 706,879
02/06/2019 11.44 11.55 11.1 11.17 474,470
02/05/2019 11.23 11.92 11.15 11.48 1,036,549
02/04/2019 10.89 11.23 10.85 11.21 300,876
02/01/2019 11.05 11.2 10.73 10.9 445,207
01/31/2019 10.7 11.15 10.6055 11.06 806,919
01/30/2019 10.79 10.98 10.52 10.7 707,192
01/29/2019 10.2 10.85 10.09 10.7 590,963
01/28/2019 10.14 10.64 10.04 10.17 737,922
01/25/2019 10.28 10.4 9.96 10.27 1,124,836
01/24/2019 10.18 10.385 9.97 10.22 418,236
01/23/2019 10.61 10.83 9.85 10.19 732,216
01/22/2019 10.59 10.885 10.42 10.61 752,606
01/18/2019 10.19 10.885 10 10.68 1,086,843
01/17/2019 10.02 10.25 9.82 10.18 1,335,660
01/16/2019 9.79 10.29 9.45 10.05 5,185,032
01/15/2019 8.72 10.1 8.72 9.94 2,186,210
01/14/2019 9.86 10.07 8.9 9.08 609,130
01/11/2019 9.97 10.09 9.86 9.89 513,823
01/10/2019 10.28 10.45 9.68 10.02 614,567
01/09/2019 10.51 10.61 10.26 10.35 438,179
01/08/2019 10.5 10.75 9.94 10.48 447,945
01/07/2019 10.18 10.57 10.0801 10.44 797,491
01/04/2019 9.4 10.09 9.38 10.07 370,950
01/03/2019 9.82 9.87 9.31 9.37 305,954
01/02/2019 9.36 9.88 9.2 9.87 449,132
12/31/2018 10.3 11.13 9.3 9.5 633,449
12/28/2018 9.95 10.35 9.91 10.21 491,740
12/27/2018 9.27 9.99 9.2689 9.86 481,214
12/26/2018 8.62 9.4 8.47 9.33 1,324,606
12/24/2018 8.18 8.49 8.18 8.29 546,538
*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