STNR Historical Prices | Steiner Leisure Limited Stock

Dow

1.35% Nasdaq

1.12%

Steiner Leisure Ltd. (STNR)

-NasdaqGS

50.63 1.19(2.30%) 3:58PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	49.90	51.95	49.90	51.82	28,500	51.82
Jun 17, 2013	50.61	51.40	49.67	50.00	21,800	50.00
Jun 14, 2013	51.32	51.62	50.06	50.16	12,700	50.16
Jun 13, 2013	50.70	51.50	50.12	51.25	40,700	51.25
Jun 12, 2013	50.99	51.91	50.32	50.70	35,900	50.70
Jun 11, 2013	51.76	52.00	51.04	51.28	33,800	51.28
Jun 10, 2013	52.29	53.48	51.74	52.30	31,000	52.30
Jun 7, 2013	52.49	52.76	52.00	52.29	25,900	52.29
Jun 6, 2013	52.20	52.38	51.01	52.14	19,900	52.14
Jun 5, 2013	52.73	52.73	51.24	51.54	10,700	51.54
Jun 4, 2013	52.85	53.26	52.16	52.68	54,100	52.68
Jun 3, 2013	51.19	53.14	50.85	52.96	65,200	52.96
May 31, 2013	50.53	51.30	49.74	50.79	27,100	50.79
May 30, 2013	50.97	51.51	50.61	50.88	14,000	50.88
May 29, 2013	51.74	52.02	50.17	50.22	12,400	50.22
May 28, 2013	52.25	52.63	51.16	51.84	57,200	51.84
May 24, 2013	51.27	51.76	51.12	51.64	42,700	51.64
May 23, 2013	50.89	51.70	50.81	51.50	14,800	51.50
May 22, 2013	52.21	52.65	50.36	51.03	20,000	51.03
May 21, 2013	52.13	52.85	51.33	52.18	13,800	52.18
May 20, 2013	52.08	52.72	52.00	52.23	27,000	52.23
May 17, 2013	51.38	52.39	51.00	52.08	34,300	52.08
May 16, 2013	51.23	51.72	50.92	51.24	29,300	51.24
May 15, 2013	50.00	50.98	49.69	50.91	39,500	50.91
May 14, 2013	49.92	50.39	49.75	50.31	57,800	50.31
May 13, 2013	49.76	49.98	49.45	49.86	21,800	49.86
May 10, 2013	49.59	51.26	49.59	49.79	32,000	49.79
May 9, 2013	48.65	49.72	48.65	49.50	24,800	49.50
May 8, 2013	49.07	49.40	48.36	49.40	82,700	49.40
May 7, 2013	48.95	49.06	48.66	49.06	13,200	49.06
May 6, 2013	48.50	48.97	48.16	48.95	21,000	48.95
May 3, 2013	48.50	49.21	48.21	48.60	30,300	48.60
May 2, 2013	47.18	48.40	47.18	47.97	27,800	47.97
May 1, 2013	48.17	48.53	46.94	47.01	74,500	47.01
Apr 30, 2013	47.60	48.66	47.37	48.43	45,300	48.43
Apr 29, 2013	47.48	47.92	46.44	47.86	14,700	47.86
Apr 26, 2013	47.08	48.27	46.86	47.35	54,500	47.35
Apr 25, 2013	45.54	47.14	45.50	47.06	28,500	47.06
Apr 24, 2013	44.56	45.41	44.51	45.30	61,900	45.30
Apr 23, 2013	44.70	45.08	44.32	44.72	16,800	44.72
Apr 22, 2013	45.49	45.49	44.02	44.46	38,300	44.46
Apr 19, 2013	44.57	45.96	44.34	45.30	52,200	45.30
Apr 18, 2013	46.10	46.10	43.93	44.57	46,700	44.57
Apr 17, 2013	45.54	46.72	44.29	45.91	104,600	45.91
Apr 16, 2013	46.10	46.10	45.30	45.88	31,800	45.88
Apr 15, 2013	47.93	47.93	45.28	45.93	40,000	45.93
Apr 12, 2013	47.38	47.90	47.04	47.85	21,400	47.85
Apr 11, 2013	47.21	47.69	47.09	47.44	22,700	47.44
Apr 10, 2013	47.04	47.90	47.01	47.45	31,900	47.45
Apr 9, 2013	47.74	47.74	46.67	46.86	25,100	46.86
Apr 8, 2013	47.65	48.06	47.16	47.81	29,700	47.81
Apr 5, 2013	45.76	47.57	45.76	47.41	24,200	47.41
Apr 4, 2013	46.90	46.96	45.67	46.43	60,400	46.43
Apr 3, 2013	46.91	47.64	46.52	47.00	85,000	47.00
Apr 2, 2013	47.99	48.00	46.84	47.03	30,800	47.03
Apr 1, 2013	48.71	48.71	47.28	47.92	49,700	47.92
Mar 28, 2013	49.54	49.54	48.32	48.36	53,800	48.36
Mar 27, 2013	48.52	49.48	48.31	49.33	29,300	49.33
Mar 26, 2013	48.59	48.87	48.27	48.87	28,400	48.87
Mar 25, 2013	47.68	48.46	47.68	48.28	30,900	48.28
Mar 22, 2013	48.26	48.41	47.41	47.82	42,800	47.82
Mar 21, 2013	49.10	49.10	48.11	48.21	39,000	48.21
Mar 20, 2013	49.55	49.80	48.98	49.48	45,800	49.48
Mar 19, 2013	48.90	49.75	48.85	49.37	50,600	49.37
Mar 18, 2013	48.28	49.45	48.28	48.89	39,000	48.89
Mar 15, 2013	49.08	49.50	48.27	48.63	107,200	48.63
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On STNR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Steiner Leisure Ltd. (STNR)