$48.98 -0.23 (%) Steiner Leisure Ltd - NASDAQ

May. 22, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center