U.S. Markets open in 1 hr 59 mins

Student Transportation Inc. (STB)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
5.93+0.01 (+0.17%)
At close: 4:00PM EDT
People also watch
WSRGAINGOODJEFSC
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20175.915.945.895.935.93127,000
Jun 22, 20175.935.965.915.925.92124,000
Jun 21, 20175.905.925.885.925.92185,800
Jun 20, 20175.925.935.885.915.9193,400
Jun 19, 20175.985.995.925.945.94149,000
Jun 16, 20175.845.965.845.955.95144,700
Jun 15, 20175.885.925.855.865.86173,400
Jun 14, 20175.935.945.885.915.9195,000
Jun 13, 20175.905.965.905.915.91138,900
Jun 12, 20175.805.895.805.895.89123,700
Jun 09, 20175.815.885.785.815.81197,500
Jun 08, 20175.785.835.785.815.81105,700
Jun 07, 20175.915.915.765.815.81243,700
Jun 06, 20175.855.945.835.885.88233,200
Jun 05, 20175.875.915.825.855.85284,400
Jun 02, 20175.956.005.815.865.86672,700
Jun 01, 20176.036.045.996.016.01107,100
May 31, 20176.006.035.996.016.01130,700
May 30, 20176.016.035.996.026.02226,400
May 26, 20175.986.035.966.006.00145,200
May 26, 20170.037 Dividend
May 25, 20176.006.035.986.025.98233,200
May 24, 20175.996.055.976.046.00143,800
May 23, 20176.036.035.965.985.94160,000
May 22, 20176.096.096.006.035.99207,800
May 19, 20175.956.045.945.995.95219,300
May 18, 20175.935.945.885.895.85174,600
May 17, 20176.046.045.905.925.88298,300
May 16, 20176.016.076.006.066.02308,200
May 15, 20175.916.045.896.015.97514,700
May 12, 20175.885.945.815.885.84318,000
May 11, 20175.835.905.785.865.82351,700
May 10, 20175.805.805.745.795.75107,500
May 09, 20175.775.785.705.765.72158,200
May 08, 20175.775.775.715.755.71148,100
May 05, 20175.685.805.685.765.72307,100
May 04, 20175.785.795.685.705.66304,300
May 03, 20175.855.855.765.785.74443,400
May 02, 20175.945.945.855.875.83316,600
May 01, 20175.995.995.915.975.93186,800
Apr 28, 20175.945.955.865.955.91301,100
Apr 27, 20175.955.955.865.935.89373,700
Apr 26, 20176.006.015.905.935.89308,200
Apr 26, 20170.037 Dividend
Apr 25, 20175.996.045.966.035.96254,700
Apr 24, 20175.986.005.935.995.92205,400
Apr 21, 20175.965.965.885.905.83174,500
Apr 20, 20175.895.965.875.945.87248,100
Apr 19, 20175.945.945.855.895.82337,000
Apr 18, 20175.965.965.905.925.85278,900
Apr 17, 20176.056.055.935.965.89263,900
Apr 13, 20176.036.035.915.925.85231,200
Apr 12, 20176.106.105.975.985.91256,600
Apr 11, 20176.076.106.006.065.99406,300
Apr 10, 20176.006.135.996.076.00714,500
Apr 07, 20175.955.995.935.975.90634,000
Apr 06, 20175.915.925.835.915.84282,600
Apr 05, 20175.885.925.855.905.83245,100
Apr 04, 20175.895.915.845.855.78108,700
Apr 03, 20175.865.925.805.905.83363,700
Mar 31, 20175.825.875.805.865.79189,900
Mar 30, 20175.845.855.765.805.73251,400
Mar 29, 20175.805.845.795.845.77203,800
Mar 29, 20170.037 Dividend
Mar 28, 20175.845.855.815.815.70277,800
Mar 27, 20175.735.825.695.825.71353,100
Mar 24, 20175.725.765.695.735.62277,800
Mar 23, 20175.655.745.605.695.58385,500
Mar 22, 20175.505.645.465.635.53680,600
Mar 21, 20175.505.535.455.455.35178,900
Mar 20, 20175.495.495.445.495.39120,800
Mar 17, 20175.505.515.465.485.38151,200
Mar 16, 20175.505.555.485.505.40127,300
Mar 15, 20175.475.535.425.515.41272,900
Mar 14, 20175.515.535.455.475.37220,400
Mar 13, 20175.515.535.485.505.40169,000
Mar 10, 20175.545.545.465.485.38270,500
Mar 09, 20175.495.535.475.515.41337,200
Mar 08, 20175.525.545.485.525.42345,400
Mar 07, 20175.525.545.495.525.42273,600
Mar 06, 20175.605.605.505.545.44349,100
Mar 03, 20175.585.595.515.575.47277,300
Mar 02, 20175.645.645.565.565.46185,100
Mar 01, 20175.595.695.545.625.52282,000
Feb 28, 20175.645.665.535.535.43715,400
Feb 27, 20175.545.625.515.625.52524,800
Feb 24, 20175.565.595.515.525.42287,500
Feb 24, 20170.037 Dividend
Feb 23, 20175.615.685.575.595.45210,500
Feb 22, 20175.575.655.525.625.48365,000
Feb 21, 20175.555.605.545.575.43174,300
Feb 17, 20175.635.635.535.545.40219,400
Feb 16, 20175.765.785.505.635.49503,300
Feb 15, 20175.765.825.725.735.59260,100
Feb 14, 20175.895.895.755.785.64378,000
Feb 13, 20175.935.935.835.875.72145,400
Feb 10, 20175.875.935.825.905.75291,200
Feb 09, 20175.725.905.685.825.67456,000
Feb 08, 20175.555.625.505.615.47169,300
Feb 07, 20175.535.545.505.525.3861,500
*Close price adjusted for dividends and splits.
Loading more data...