Quantcast

Historical Stock Prices

STNE 
$22.19
*  
1.53
7.41%
Get STNE Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading STNE 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
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 18-OCT-2018 TO 18-JAN-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.
01/18/2019 21.06 22.68 20.7913 22.19 1,281,514
01/17/2019 20.68 20.98 20.46 20.66 223,579
01/16/2019 20.75 21.49 20.67 20.69 564,528
01/15/2019 21.25 21.8 20.53 20.71 960,499
01/14/2019 20.94 20.98 20.425 20.79 317,576
01/11/2019 21.31 21.51 20.68 21.1 498,146
01/10/2019 21.03 21.72 20.8 21.43 681,079
01/09/2019 21.27 21.39 20.44 21.03 838,316
01/08/2019 20.93 21.49 20.59 21.12 814,743
01/07/2019 20.06 20.74 19.82 20.69 884,098
01/04/2019 18.86 20.15 18.75 19.99 1,101,521
01/03/2019 18.97 19.175 18.03 18.56 1,291,913
01/02/2019 18.29 19.22 17.99 19.07 1,310,506
12/31/2018 17.82 18.68 17.6 18.44 914,852
12/28/2018 17.3 17.73 17.2989 17.6 1,162,186
12/27/2018 17.28 17.5 16.6501 17.21 932,449
12/26/2018 16.77 17.63 16.76 17.46 626,807
12/24/2018 16.78 16.81 16.14 16.71 367,599
12/21/2018 18 18.07 16.43 16.99 1,363,235
12/20/2018 18.14 18.39 17.67 17.78 2,110,381
12/19/2018 18.44 18.94 17.9 18.12 1,168,598
12/18/2018 17.75 18.66 17.71 18.45 991,435
12/17/2018 17.62 18.61 17.01 17.63 2,990,234
12/14/2018 18.4 18.89 17.61 17.71 989,233
12/13/2018 20.05 20.15 18.21 18.54 1,584,358
12/12/2018 20.84 20.95 19.85 19.86 1,578,675
12/11/2018 20.2 21.05 20.2 20.59 2,185,274
12/10/2018 20.73 21.04 19.65 19.87 1,518,769
12/07/2018 21.86 22.41 20.3 20.76 1,346,345
12/06/2018 21.52 22.02 21.25 21.67 1,556,145
12/04/2018 22.42 23 21.7 22.09 1,182,130
12/03/2018 24.33 24.5048 22.48 22.53 1,776,594
11/30/2018 23.51 24.0399 22.37 23.57 1,549,494
11/29/2018 24.04 24.3723 23.4655 23.85 1,894,954
11/28/2018 23.06 24.48 22.7 24.03 2,246,525
11/27/2018 22.68 25.75 22.25 22.78 4,634,671
11/26/2018 21.9 22.2882 21.27 21.7 1,230,591
11/23/2018 22.25 22.25 21.09 21.84 723,047
11/21/2018 21.6 22.7178 21.6 22.34 1,143,688
11/20/2018 21.4 21.7548 20.05 21.22 2,460,832
11/19/2018 24.74 25 21.8 22 3,319,962
11/16/2018 24.64 25.9 24.52 25.31 1,486,638
11/15/2018 23.5 24.82 23.1236 24.64 1,079,153
11/14/2018 25 25.3 23.37 23.44 2,032,182
11/13/2018 25.09 25.885 24.75 24.8 620,595
11/12/2018 27.52 27.67 24.16 25.01 2,863,809
11/09/2018 28.55 28.59 27 27.37 2,456,860
11/08/2018 27.7 28.23 26.25 27.7 4,920,801
11/07/2018 30.5 30.7499 29.35 29.4 622,462
11/06/2018 30.69 30.94 29.51 30.47 462,688
11/05/2018 30.35 31.72 29.956 30.75 693,835
11/02/2018 29.86 30.62 29.6 30.13 872,664
11/01/2018 28.98 29.88 28.5 29.42 1,491,688
10/31/2018 29.13 29.9 28.5 28.69 1,984,988
10/30/2018 29 29.4 27.5897 28.68 2,613,383
10/29/2018 32.24 32.5 29 29.06 2,144,812
10/26/2018 30.7 31.21 29.75 31.09 5,137,249
10/25/2018 32 32.19 30 31.35 22,910,310
*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