Steiner Leisure Ltd $40.37

down -0.01


23/7/2014 04:00 PM  |  NASDAQ : STNR  
Industries : Diversified Services / Personal Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STNR historical data

Date Open High Low Close Volume
7/22/201439.5240.6139.0840.3832,978
7/21/201439.6139.9039.0439.3652,553
7/18/201439.8040.6839.6739.9181,752
7/17/201440.2840.3339.7139.9234,815
7/16/201440.7840.7840.3740.4931,298
7/15/201442.0242.0240.6840.7764,694
7/14/201441.7841.7841.5341.6525,815
7/11/201441.7041.7141.1141.5123,712
7/10/201441.5942.0941.4441.7932,532
7/9/201442.5542.6642.3442.4023,399
7/8/201443.1043.1042.4142.5941,138
7/7/201443.6443.6443.1443.3234,765
7/3/201443.3343.9443.3343.6126,490
7/2/201443.8843.9543.0243.1351,199
7/1/201443.2944.1842.9843.7797,962
6/30/201442.1143.3341.9043.2966,009
6/27/201442.0642.7142.0642.46189,758
6/26/201442.6942.7942.2442.4128,862
6/25/201441.7643.0041.7642.8086,628
6/24/201442.1042.4341.9242.0182,651
6/23/201442.6042.6042.0242.2231,444
6/20/201442.9843.2042.0042.52112,822
6/19/201442.3043.0242.0342.9190,443
6/18/201442.1442.7542.0042.3370,791
6/17/201442.1642.6742.0042.4087,493
6/16/201442.3542.3541.8242.1461,061
6/13/201442.5042.5841.6542.2563,872
6/12/201442.3842.5041.8642.4578,737
6/11/201442.8843.0841.8042.3376,398
6/10/201442.6443.0042.3242.9673,666
6/9/201442.4243.4042.3842.91105,610
6/6/201440.0842.8940.0842.57143,003
6/5/201438.9740.2638.4339.9292,415
6/4/201438.1839.2338.1139.0095,999
6/3/201439.0039.4638.3138.5476,151
6/2/201440.3840.8839.0539.13106,313
5/30/201440.1040.7839.8740.18134,394
5/29/201440.4641.0339.9139.98172,883
5/28/201440.2240.7439.9140.2397,826
5/27/201439.6740.4839.1340.19216,001
5/23/201439.8539.9239.2439.63112,191
5/22/201439.4740.1039.4339.67351,927
5/21/201439.1539.9538.0139.36112,459
5/20/201439.6439.6438.4438.8692,114
5/19/201440.0040.0539.3539.8654,107
5/16/201439.5340.0439.2839.94131,741
5/15/201439.8139.9638.7939.62113,357
5/14/201441.1541.2339.8540.0656,866
5/13/201442.5243.0040.9941.27127,211
5/12/201441.7343.2641.6942.7769,423
5/9/201440.4541.7540.4541.41125,199
5/8/201441.1141.6040.6740.7639,912
5/7/201441.0041.4940.1741.1974,599
5/6/201441.5741.8640.7940.8977,439
5/5/201441.4942.1740.3741.7552,231
5/2/201442.1642.1640.6941.64219,174
5/1/201443.3844.0040.6042.24217,086
4/30/201442.7343.9242.7343.17130,556
4/29/201442.3044.3642.3042.97168,271
4/28/201443.0043.4841.6642.1780,170
4/25/201442.6442.9742.4342.7140,953
4/24/201443.8143.8342.4542.9263,650
4/23/201443.8244.4843.3143.8655,520
4/22/201444.1944.3443.7944.0033,493
4/21/201445.4645.4643.7644.1329,621
4/17/201443.9144.8043.5944.4035,609
4/16/201443.6844.2042.9544.1154,403
4/15/201443.2243.6842.1943.4655,224
4/14/201444.4244.4242.7543.0873,872
4/11/201443.3744.5842.3443.86102,336
4/10/201444.8844.8843.5243.85120,616
4/9/201445.3145.3144.5344.7951,194
4/8/201444.6045.6644.2545.0344,912
4/7/201445.1545.1544.0344.5948,849
4/4/201446.6846.6844.9245.4569,680
4/3/201446.7047.1146.4346.5947,684
4/2/201446.0046.8445.9046.8041,737
4/1/201446.4446.5545.8446.0472,638
3/31/201445.7846.4645.7546.2577,459
3/28/201445.5646.1345.3545.7544,463
3/27/201446.8246.8245.3745.6659,539
3/26/201447.6247.7546.4046.6881,897
3/25/201447.4047.5146.8247.2142,133
3/24/201447.1847.4346.8047.3364,595
3/21/201446.5047.2746.5047.18127,439
3/20/201445.8246.7945.7146.08147,303
3/19/201447.8047.8045.1545.67136,687
3/18/201446.6048.0346.5148.00110,463
3/17/201446.1246.9045.7746.74153,767
3/14/201445.4846.3645.2946.00159,843
3/13/201444.5045.7043.9545.50175,383
3/12/201443.5644.5443.0844.27188,601
3/11/201444.0544.2543.3743.90172,547
3/10/201444.2244.5044.0044.20104,413
3/7/201444.5045.0844.2144.5035,635
3/6/201444.5044.9544.1444.4349,235
3/5/201443.9144.6343.1944.4463,274
3/4/201444.4345.5544.1744.21121,228
3/3/201443.9844.6443.6944.1075,820
2/28/201444.2444.8443.3744.2269,227
Trading Center