$49.24 +1.19 (%) Steiner Leisure Ltd - NASDAQ

Apr. 20, 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
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
3/4/201546.4446.6146.1346.3841,288
3/3/201547.6847.8446.7246.7362,976
3/2/201546.2147.9146.2147.68117,293
2/27/201546.2846.5545.7646.1292,440
2/26/201546.2046.3945.7246.3043,163
2/25/201546.1046.9145.7146.1225,603
2/24/201546.7647.0045.7346.0253,814
2/23/201547.5647.6646.3046.5843,653
2/20/201544.5547.8443.7847.57137,385
2/19/201545.6245.6242.4644.43130,475
2/18/201546.0546.2445.1645.6647,222
2/17/201546.1946.3045.7445.9719,164
2/13/201546.2547.0446.0146.2727,152
2/12/201546.0646.9745.9446.4436,080
2/11/201545.7246.2245.5045.9922,269
2/10/201546.1446.5045.5445.8313,944
2/9/201545.5046.2645.3845.7326,920
2/6/201545.8546.6145.4246.0729,034
2/5/201544.5446.2444.5346.0151,557
2/4/201545.1045.2544.5444.7049,917
2/3/201545.2145.6244.7845.0343,334
2/2/201543.9744.8343.2244.6631,640
1/30/201544.2445.4043.3543.6251,410
1/29/201543.6945.0743.5444.6742,939
1/28/201544.4544.9143.5043.6633,229
1/27/201544.0044.9243.6844.3627,521
1/26/201544.9844.9844.2544.5242,826
1/23/201545.3245.7744.5045.2174,335
1/22/201543.5945.1743.3845.1047,124
1/21/201544.0944.4543.3243.4642,865
1/20/201544.4044.9543.4744.0349,697
1/16/201543.2444.3343.2444.2835,596
1/15/201543.9244.0943.2743.4529,031
1/14/201543.8844.7843.6444.4122,778
1/13/201544.6545.9044.1744.5151,170
1/12/201544.9044.9043.8144.2223,981
1/9/201545.6045.6044.4544.6210,286
1/8/201544.4145.5544.1145.4325,265
1/7/201544.3144.5943.4844.3146,825
1/6/201544.3344.3542.8844.1037,683
1/5/201544.4544.8643.9844.2731,651
1/2/201546.2646.7744.5844.6223,631
12/31/201445.9946.2945.7546.2138,503
12/30/201445.5146.1645.5145.7122,775
12/29/201445.6745.8344.8645.3121,532
12/26/201445.4945.8845.3745.5215,218
12/24/201445.2345.6644.8345.419,380
12/23/201444.7645.6644.7445.0747,588
12/22/201444.7944.9044.2244.7631,334
12/19/201444.4045.1943.5944.52240,496
12/18/201444.0644.7943.7044.5439,538
12/17/201442.6143.8042.5243.6556,390
12/16/201442.1243.3842.1242.6438,871
12/15/201442.5943.9942.0942.1665,479
12/12/201443.5444.5043.4843.4938,957
12/11/201443.9444.9843.8244.1444,326
12/10/201444.7244.9743.5143.5838,204
12/9/201443.4045.1243.3944.8153,359
12/8/201444.3845.0643.7443.9834,581
12/5/201443.0945.1043.0944.4775,183
12/4/201443.4943.4942.7543.0940,355
12/3/201443.3344.0043.2343.4139,585
12/2/201443.9044.9442.8043.44116,992
12/1/201444.3245.0044.2344.2674,719
11/28/201443.3245.0943.3244.2734,389
11/26/201443.4343.8742.8743.1440,043
11/25/201443.5244.0043.2743.2955,015
11/24/201443.5043.9243.0943.4947,918
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center