STR HOLDINGS, Inc. (NY: STRI)
0.5100 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EST, Jan 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2015 0.5200 0.5300 0.5092 0.5100 443,664 -0.07(-12.07%)
Jan 26, 2015 0.5000 0.5800 0.5000 0.5800 324,595 +0.07(+13.73%)
Jan 23, 2015 0.5450 0.5450 0.5100 0.5100 128,467 -0.03(-5.56%)
Jan 22, 2015 0.5400 0.5700 0.5350 0.5400 164,890 -0.03(-5.26%)
Jan 21, 2015 0.5349 0.5700 0.5201 0.5700 23,714 +0.04(+6.56%)
Jan 20, 2015 0.5799 0.5800 0.5200 0.5349 123,730 +0.02(+4.88%)
Jan 16, 2015 0.5100 0.5100 0.5100 0 -0.02(-3.72%)
Jan 15, 2015 0.5100 0.5297 148,713 -0.04(-7.23%)
Jan 14, 2015 0.5700 0.5900 0.5700 0.5710 98,108 +0.01(+1.78%)
Jan 13, 2015 0.5610 21,469 +0.00(+0.18%)
Jan 12, 2015 0.6100 0.6100 0.5600 0.5600 86,708 -0.02(-3.45%)
Jan 09, 2015 0.6300 0.6300 0.5800 0.5800 149,402 -0.02(-3.33%)
Jan 08, 2015 0.6000 0.6299 0.5702 0.6000 381,323 +0.00(+0.00%)
Jan 07, 2015 0.6000 0.6295 0.5704 0.6000 370,586 +0.03(+4.93%)
Jan 06, 2015 0.5700 0.5900 0.5499 0.5718 167,772 +0.00(+0.32%)
Jan 05, 2015 0.6000 0.6200 0.5500 0.5700 600,133 -0.84(-59.57%)
Jan 02, 2015 1.380 1.430 1.380 1.410 269,280 +0.04(+2.92%)
Dec 31, 2014 1.370 1.370 1.370 0 +0.03(+2.24%)
Dec 30, 2014 1.325 1.370 1.325 1.340 48,566 +0.02(+1.52%)
Dec 29, 2014 1.350 1.350 1.310 1.320 174,081 -0.02(-1.49%)
Dec 26, 2014 1.350 1.350 1.310 1.340 150,408 +0.02(+1.52%)
Dec 24, 2014 1.320 1.320 1.320 0 -0.02(-1.49%)
Dec 23, 2014 1.330 1.340 1.320 1.340 69,560 -0.01(-0.74%)
Dec 22, 2014 1.320 1.380 1.320 1.350 140,889 +0.04(+3.05%)
Dec 19, 2014 1.350 1.350 1.310 1.310 208,639 -0.02(-1.50%)
Dec 18, 2014 1.380 1.380 1.210 1.330 184,504 +0.04(+3.10%)
Dec 17, 2014 1.290 1.390 1.280 1.290 84,906 -0.01(-0.77%)
Dec 16, 2014 1.300 1,206,107 +0.09(+7.44%)
Dec 15, 2014 1.220 1.220 1.210 1.210 21,557 -0.01(-0.82%)
Dec 12, 2014 1.200 1.220 1.200 1.220 17,205 +0.00(+0.00%)
Dec 11, 2014 1.200 1.220 1.180 1.220 10,070 +0.04(+3.39%)
Dec 10, 2014 1.200 1.220 1.180 1.180 14,820 -0.04(-3.28%)
Dec 09, 2014 1.220 1.220 1.190 1.220 19,221 +0.00(+0.00%)
Dec 08, 2014 1.220 1.220 1.202 1.220 59,288 +0.03(+2.52%)
Dec 05, 2014 1.200 1.220 1.160 1.190 5,273 -0.02(-1.65%)
Dec 04, 2014 1.200 1.210 1.160 1.210 20,184 +0.03(+2.72%)
Dec 03, 2014 1.192 1.192 1.160 1.178 21,474 -0.04(-3.44%)
Dec 02, 2014 1.200 1.220 1.150 1.220 17,313 +0.05(+4.27%)
Dec 01, 2014 1.190 1.190 1.160 1.170 10,176 +0.01(+0.86%)
Nov 28, 2014 1.166 1.180 1.140 1.160 43,255 -0.02(-1.69%)
Nov 26, 2014 1.180 1.180 1.180 0 -0.01(-0.85%)
Nov 25, 2014 1.220 1.220 1.150 1.190 8,315 +0.00(+0.00%)
Nov 24, 2014 1.170 1.190 1.150 1.190 64,971 +0.00(+0.00%)
Nov 21, 2014 1.170 1.190 1.160 1.190 70,313 -0.01(-0.42%)
Nov 20, 2014 1.200 1.200 1.190 1.195 49,563 -0.00(-0.42%)
Nov 19, 2014 1.200 1.220 1.190 1.200 46,517 +0.00(+0.00%)
Nov 18, 2014 1.210 1.220 1.190 1.200 99,426 -0.02(-1.64%)
Nov 17, 2014 1.200 1.260 1.200 1.220 60,086 -0.02(-1.61%)
Nov 14, 2014 1.230 1.270 1.200 1.240 225,499 +0.03(+2.48%)
Nov 13, 2014 1.221 1.250 1.200 1.210 56,901 +0.00(+0.00%)
Nov 12, 2014 1.250 1.250 1.205 1.210 52,388 +0.01(+0.83%)
Nov 11, 2014 1.210 1.230 1.190 1.200 33,973 +0.00(+0.00%)
Nov 10, 2014 1.250 1.290 1.200 1.200 21,526 -0.05(-4.00%)
Nov 07, 2014 1.190 1.260 1.190 1.250 38,674 +0.06(+5.04%)
Nov 06, 2014 1.180 1.210 1.160 1.190 38,773 +0.00(+0.00%)
Nov 05, 2014 1.180 1.240 1.180 1.190 159,906 -0.01(-0.83%)
Nov 04, 2014 1.240 1.270 1.180 1.200 119,820 -0.06(-4.76%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here