Sutron Stock Price History, STRN Historical Prices

Add to My Stocks
$8.48 $0 (0%) STRN stock closing price Jul 29, 2015 (Closing)

View and download Sutron stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Sutron price to earnings ratio data. The Sutron stock price history chart shows that the stock price was at a high of 12.25 on 05 Nov, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-07-290.000.000.008.480N/AN/A
2015-07-288.488.488.478.48881N/AN/A
2015-07-278.498.518.488.484239N/AN/A
2015-07-248.518.518.488.485476N/AN/A
2015-07-238.488.488.488.4836285N/AN/A
2015-07-228.488.488.488.4836700N/AN/A
2015-07-218.488.508.488.4814100N/AN/A
2015-07-208.488.488.488.4828596N/AN/A
2015-07-178.478.488.478.4817356N/AN/A
2015-07-168.488.488.478.4828143N/AN/A
2015-07-158.478.488.478.4714504N/AN/A
2015-07-148.478.488.478.4825701N/AN/A
2015-07-138.468.478.468.4729650N/AN/A
2015-07-108.458.478.458.4611908N/AN/A
2015-07-098.488.488.458.4725416N/AN/A
2015-07-088.488.488.458.4518392N/AN/A
2015-07-078.448.928.448.45131426N/AN/A
2015-07-068.458.458.438.4435936N/AN/A
2015-07-030.000.000.008.440N/AN/A
2015-07-028.438.448.428.4457221N/AN/A
2015-07-018.438.458.438.4366761N/AN/A
2015-06-308.428.458.428.4548501N/AN/A
2015-06-298.398.438.398.43164647N/AN/A
2015-06-268.408.418.398.39164658N/AN/A
2015-06-258.388.398.388.3860480N/AN/A
2015-06-248.388.408.388.40106965N/AN/A
2015-06-238.408.408.388.40419192N/AN/A
2015-06-228.428.458.378.38823485N/AN/A
2015-06-195.105.205.105.202357N/AN/A
2015-06-185.105.145.105.14244N/AN/A
2015-06-175.125.125.125.12124N/AN/A
2015-06-165.105.105.105.101918N/AN/A
2015-06-155.065.075.065.071350N/AN/A
2015-06-125.065.065.065.062638N/AN/A
2015-06-115.135.134.705.037006N/AN/A
2015-06-105.125.175.125.17403N/AN/A
2015-06-095.125.125.075.079064N/AN/A
2015-06-085.105.105.105.10304N/AN/A
2015-06-055.125.125.125.12100N/AN/A
2015-06-045.235.235.125.121319N/AN/A
2015-06-035.305.305.205.203401N/AN/A
2015-06-025.395.395.025.1514898N/AN/A
2015-06-015.055.635.035.051350N/AN/A
2015-05-295.115.115.105.10221N/AN/A
2015-05-285.005.005.005.00100N/AN/A
2015-05-275.385.385.005.058630N/AN/A
2015-05-265.085.195.085.101500N/AN/A
2015-05-250.000.000.005.100N/AN/A
2015-05-225.095.105.065.1015700N/AN/A
2015-05-215.125.205.105.203200N/AN/A
2015-05-205.125.195.115.141560N/AN/A
2015-05-195.115.235.115.133100N/AN/A
2015-05-185.125.205.075.126101N/AN/A
2015-05-155.265.284.795.0028715N/AN/A
2015-05-145.605.655.265.314700N/AN/A
2015-05-135.265.655.265.304960N/AN/A
2015-05-120.000.000.005.300N/AN/A
2015-05-110.000.000.005.3027N/AN/A
2015-05-085.255.485.255.301900N/AN/A
2015-05-070.000.000.005.580N/AN/A
2015-05-065.225.585.225.585000N/AN/A
2015-05-055.075.075.075.07173N/AN/A
2015-05-045.175.175.005.119825N/AN/A
2015-05-015.205.205.205.202019N/AN/A
2015-04-305.205.205.205.201198N/AN/A
2015-04-290.000.000.005.330N/AN/A
2015-04-280.000.000.005.330N/AN/A
2015-04-270.000.000.005.330N/AN/A
2015-04-245.335.335.335.33706N/AN/A
2015-04-230.000.000.005.490N/AN/A
2015-04-220.000.000.005.490N/AN/A
2015-04-215.495.495.495.49192N/AN/A
2015-04-205.205.475.205.253848N/AN/A
2015-04-175.305.305.215.211100N/AN/A
2015-04-160.000.000.005.490N/AN/A
2015-04-155.505.505.485.492400N/AN/A
2015-04-145.505.505.505.50500N/AN/A
2015-04-130.000.000.005.3217N/AN/A
2015-04-105.105.325.105.327836N/AN/A
2015-04-095.255.255.155.155249N/AN/A
2015-04-085.105.185.105.153400N/AN/A
2015-04-075.135.185.105.105019N/AN/A
2015-04-065.255.255.125.121296N/AN/A
2015-04-030.000.000.005.160N/AN/A
2015-04-025.215.255.165.161302N/AN/A
2015-04-015.075.255.005.043204N/AN/A
2015-03-315.075.075.075.07164N/AN/A
2015-03-305.015.015.005.00560N/AN/A
2015-03-270.000.000.005.2524N/AN/A
Get more Data

Sutron Stock Chart

View STRN PE ratio, PS ratio stocks charts and compare with peers.
STRN Chart
Note: Compare Sutron stock price history with the index and industry peers.

Sutron Historical Prices: Past 5 years

Max Stock Price 8.48 Jul 14,2015
Min Stock Price 4.34 Nov 18,2013
Avg Stock Price 5.34

STRN Industry Peers

Company Price Change (%)
Kewaunee Scientific (KEQU)25.50.05 (0.2%)
Clearsign Combustion (CLIR)3.250.08 (2.4%)
Trimble Inc (TRMB)37.210.07 (0.19%)
Copsync (COYN)0.140 (0%)
Fortive (FTV)66.150.03 (0.05%)
Mechanical Technology (MKTY)0.930.07 (7%)
L3 Technologies (LLL)178.592.86 (1.58%)

Sutron historical quotes helps an investor analyze a company's history and do Sutron stock analysis . Sutron stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. STRN saw a high of 0, and a low of 0 on last trading day. The company's P/S ratio was at a high of 2.75 on 05 Nov, 2007 according to our Sutron stock market history data. .