$47.49 -0.19 (%) Steiner Leisure Ltd - NASDAQ

Mar. 3, 2015 | 10:01 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STNR historical data

Date Open High Low Close Volume
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
11/21/201444.1244.2443.1843.3381,665
11/20/201441.8644.1541.8443.62101,900
11/19/201442.0942.3641.3742.0041,249
11/18/201442.7042.7042.1042.3920,106
11/17/201442.7942.8241.8942.4631,124
11/14/201443.1443.1542.4442.5754,630
11/13/201443.6443.7142.9843.1030,805
11/12/201443.1943.8343.0943.6356,879
11/11/201443.0644.1742.6643.5164,729
11/10/201442.5743.1642.2642.9963,478
11/7/201441.7242.4041.4742.3869,249
11/6/201442.4042.4041.6341.8739,077
11/5/201442.0042.4741.6042.1540,694
11/4/201440.9741.8840.8641.6537,030
11/3/201442.0542.1140.8041.0157,168
10/31/201441.7542.9440.8442.1886,914
10/30/201436.4241.4636.4241.30189,038
10/29/201439.8240.4538.9038.9465,106
10/28/201438.4040.3738.1040.20195,294
10/27/201438.5938.9137.9238.4046,235
10/24/201438.2838.8137.9738.5753,582
10/23/201438.5338.7336.0838.3472,635
10/22/201438.2738.9136.2738.0966,227
10/21/201438.2238.9337.8038.6433,181
10/20/201437.4538.2737.4538.1548,297
10/17/201438.4938.4937.0037.5289,050
10/16/201437.4238.3937.2537.9346,923
10/15/201436.8638.5036.5837.9386,404
10/14/201436.6637.7436.5137.1078,258
10/13/201436.4736.5935.9436.2560,887
10/10/201435.9536.9535.9536.2853,946
10/9/201436.5437.1436.0036.20130,553
10/8/201436.8637.0136.5136.67105,016
10/7/201437.1938.6836.9437.0562,330
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center