$54.51 -0.05 (%) Steiner Leisure Ltd - NASDAQ

Jul. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STNR historical data

Date Open High Low Close Volume
7/27/201554.3155.0853.3154.5637,963
7/24/201554.7555.1954.1754.7956,048
7/23/201556.0956.0954.6955.0750,241
7/22/201555.0255.8454.9555.5043,210
7/21/201555.5155.5854.4954.95176,497
7/20/201555.5455.7854.8955.3971,366
7/17/201555.2355.4254.5955.2654,036
7/16/201554.3255.5453.3255.3746,918
7/15/201554.3054.4453.2653.7298,164
7/14/201554.6554.8154.3454.4333,638
7/13/201554.7255.8354.4754.5844,184
7/10/201554.3254.7854.3054.6433,754
7/9/201554.0654.8053.5253.8450,758
7/8/201554.3454.3453.1653.4640,718
7/7/201554.7355.0353.8654.4379,919
7/6/201554.0854.8753.7654.5865,167
7/2/201554.1455.1753.9054.3767,096
7/1/201554.3754.6653.5554.0766,837
6/30/201554.0854.6853.5053.7851,517
6/29/201555.5056.2954.0454.1767,309
6/26/201554.3956.2054.0956.15530,775
6/25/201553.9354.3852.0654.13119,296
6/24/201555.4455.5054.8554.9976,050
6/23/201555.3655.8555.0855.4079,976
6/22/201555.5555.9755.4555.5952,466
6/19/201555.2555.7554.7555.62144,366
6/18/201554.2955.5954.2955.1670,236
6/17/201555.6055.6054.4754.6849,058
6/16/201554.6255.8454.1655.4842,128
6/15/201554.4055.0053.6654.5268,886
6/12/201554.8454.9854.0354.8250,915
6/11/201554.9654.9954.0154.8447,457
6/10/201554.0155.0054.0154.6560,662
6/9/201554.9855.1654.3554.8271,936
6/8/201554.2555.1454.2554.8237,141
6/5/201554.1855.5253.5055.00114,966
6/4/201553.4653.6152.9153.58173,022
6/3/201552.8954.5452.8953.61163,358
6/2/201550.4053.2150.4052.89140,050
6/1/201549.2750.7148.8450.5784,688
5/29/201548.3749.3148.0949.0696,489
5/28/201548.4248.5748.1348.3540,969
5/27/201548.3348.5847.9648.3468,093
5/26/201548.6848.7147.9848.4543,362
5/22/201549.0749.5048.2548.9856,844
5/21/201549.5049.5048.7649.2139,404
5/20/201548.8649.2048.3348.90111,130
5/19/201548.8148.8147.9548.5438,146
5/18/201548.0248.7747.5648.5730,139
5/15/201548.2148.3347.6147.9530,835
5/14/201548.2848.5247.5048.2321,394
5/13/201547.6648.0247.3847.6019,413
5/12/201546.5047.8046.0547.7375,773
5/11/201546.9048.0146.5846.6068,962
5/8/201548.0548.0546.6246.8067,089
5/7/201547.0748.0047.0547.6029,619
5/6/201547.7247.7246.8547.3035,035
5/5/201548.3048.8246.9047.7939,869
5/4/201548.5549.1647.9248.3543,248
5/1/201548.6649.2347.7848.7083,637
4/30/201549.5049.5047.8248.2461,020
4/29/201549.4049.5048.7348.8742,296
4/28/201548.7049.5948.3249.4758,140
4/27/201548.6749.3948.0548.6640,846
4/24/201549.2549.4748.6048.7518,564
4/23/201548.8349.5548.7449.0520,666
4/22/201548.8949.5448.0649.1317,947
4/21/201549.2349.4648.1748.7418,539
4/20/201548.3949.3647.9949.2432,160
4/17/201548.9649.3647.7648.0540,996
4/16/201549.5249.6349.2249.4141,585
4/15/201548.7549.6448.7549.5477,095
4/14/201548.0449.0947.7848.5741,988
4/13/201547.4047.9547.4047.9157,139
4/10/201547.1947.7046.9747.3470,069
4/9/201547.4747.7446.1146.8650,403
4/8/201547.1247.5947.0947.4921,855
4/7/201547.0247.7846.8246.9462,806
4/6/201547.3947.5347.0247.3249,069
4/2/201547.3547.9947.1847.5745,016
4/1/201547.1047.5546.8647.4957,066
3/31/201547.2348.0147.2347.4080,611
3/30/201548.0248.2147.3847.5741,239
3/27/201547.6247.9447.2247.6544,540
3/26/201547.9848.0847.3547.5336,681
3/25/201549.0249.2547.8847.9953,881
3/24/201549.0849.4348.8448.9895,676
3/23/201548.2949.9248.0149.2352,691
3/20/201547.5048.5147.4948.29151,759
3/19/201546.7247.5046.6447.26143,820
3/18/201546.9147.4846.9047.2030,529
3/17/201546.9247.4246.6047.1544,508
3/16/201547.5047.5046.6846.8941,673
3/13/201546.9247.4646.2147.1744,050
3/12/201546.0647.1145.7446.8791,802
3/11/201545.7945.9745.5945.6540,752
3/10/201545.7946.1245.1745.8759,145
3/9/201546.1946.2545.6646.06126,153
3/6/201545.8146.2945.4845.9794,613
3/5/201546.4746.7345.9946.2642,630
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!