SThree Historic Prices

 
     
Date Open High Low Close Volume
Jul 19, 2019 280.00 280.00 271.00 271.00 81,362
Jul 18, 2019 272.50 280.00 272.00 274.00 33,077
Jul 17, 2019 271.00 276.50 271.00 272.50 1,416,035
Jul 16, 2019 271.00 274.50 271.00 271.50 97,650
Jul 15, 2019 277.00 280.00 271.50 272.50 90,994
Jul 12, 2019 0.00 285.00 275.77 277.00 76,748
Jul 11, 2019 275.00 280.00 265.50 277.50 142,270
Jul 10, 2019 280.00 289.50 276.50 277.50 46,470
Jul 9, 2019 285.50 287.50 282.00 284.00 225,650
Jul 8, 2019 280.00 288.00 280.00 285.50 36,980
Jul 5, 2019 283.00 288.23 283.00 286.50 43,951
Jul 4, 2019 286.00 288.00 283.00 287.50 19,314
Jul 3, 2019 286.07 288.00 281.07 287.00 32,662
Jul 2, 2019 280.00 290.00 280.00 286.50 125,156
Jul 1, 2019 285.00 290.00 285.00 285.00 45,953
Jun 28, 2019 290.00 295.98 277.50 285.00 153,795
Jun 27, 2019 300.00 300.00 290.00 292.00 91,497
Jun 26, 2019 292.00 295.00 291.50 292.00 84,051
Jun 25, 2019 292.00 297.50 292.00 292.00 24,332
Jun 24, 2019 295.92 300.00 292.50 292.50 40,182
Jun 21, 2019 296.50 302.50 291.25 302.50 283,636
Jun 20, 2019 296.50 297.00 290.77 296.00 74,872
Jun 19, 2019 293.00 297.50 292.00 297.50 278,006
Jun 18, 2019 293.00 293.00 288.00 292.00 95,818
Jun 17, 2019 289.55 291.50 283.32 288.50 157,463
Jun 14, 2019 287.00 288.00 282.50 288.00 353,231
Jun 13, 2019 293.70 293.70 274.00 276.50 95,921
Jun 12, 2019 289.69 294.00 289.69 292.00 23,906
Jun 11, 2019 291.50 293.50 287.00 292.00 25,741
Jun 10, 2019 294.00 295.75 293.00 295.00 46,866
Jun 7, 2019 290.00 294.00 287.00 294.00 89,767
Jun 6, 2019 285.00 293.67 285.00 286.50 37,931
Jun 5, 2019 291.00 296.90 283.50 283.50 127,226
Jun 4, 2019 301.50 304.00 293.50 293.50 21,098
Jun 3, 2019 300.00 309.50 300.00 302.00 120,969
May 31, 2019 302.38 305.00 295.50 304.00 49,186
May 30, 2019 303.00 304.72 296.52 299.50 226,415
May 29, 2019 298.50 302.00 295.00 300.00 45,584
May 28, 2019 293.34 299.50 293.34 299.00 72,046
May 27, 2019 298.80 0.00 0.00 299.50 0
May 24, 2019 298.80 299.83 290.00 299.50 35,380
May 23, 2019 293.40 300.00 290.50 300.00 31,324
May 22, 2019 285.00 293.50 285.00 292.00 334,433
May 21, 2019 290.00 295.00 285.00 290.50 253,026
May 20, 2019 292.60 295.50 290.00 290.00 40,787
May 17, 2019 292.00 300.00 292.00 292.00 40,616
May 16, 2019 292.50 294.60 292.00 292.00 13,066
May 15, 2019 296.50 300.00 292.50 300.00 25,223
May 14, 2019 302.50 302.50 295.00 295.00 17,513
May 13, 2019 307.00 307.00 300.00 300.50 28,907
Showing 1 to 50 of 260