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 with the open, high, low, close, volume, and Sutron P/E ratio data for the stock. The Sutron stock price history chart shows that the stock price was at a low of $4.34 on Nov 18, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-07-29 0 0 0 8.48 0 - -
2015-07-28 8.48 8.48 8.47 8.48 881 - -
2015-07-27 8.49 8.51 8.48 8.48 4,239 - -
2015-07-24 8.51 8.51 8.48 8.48 5,476 - -
2015-07-23 8.48 8.48 8.48 8.48 36,285 - -
2015-07-22 8.48 8.48 8.48 8.48 36,700 - -
2015-07-21 8.48 8.5 8.48 8.48 14,100 - -
2015-07-20 8.48 8.48 8.48 8.48 28,596 - -
2015-07-17 8.47 8.48 8.47 8.48 17,356 - -
2015-07-16 8.48 8.48 8.47 8.48 28,143 - -
2015-07-15 8.47 8.48 8.47 8.47 14,504 - -
2015-07-14 8.47 8.48 8.47 8.48 25,701 - -
2015-07-13 8.46 8.47 8.46 8.47 29,650 - -
2015-07-10 8.45 8.47 8.45 8.46 11,908 - -
2015-07-09 8.48 8.48 8.45 8.47 25,416 - -
2015-07-08 8.48 8.48 8.45 8.45 18,392 - -
2015-07-07 8.44 8.92 8.44 8.45 131,426 - -
2015-07-06 8.45 8.45 8.43 8.44 35,936 - -
2015-07-03 0 0 0 8.44 0 - -
2015-07-02 8.43 8.44 8.42 8.44 57,221 - -
2015-07-01 8.43 8.45 8.43 8.43 66,761 - -
2015-06-30 8.42 8.45 8.42 8.45 48,501 - -
2015-06-29 8.39 8.43 8.39 8.43 164,647 - -
2015-06-26 8.4 8.41 8.39 8.39 164,658 - -
2015-06-25 8.38 8.39 8.38 8.38 60,480 - -
2015-06-24 8.38 8.4 8.38 8.4 106,965 - -
2015-06-23 8.4 8.4 8.38 8.4 419,192 - -
2015-06-22 8.42 8.45 8.37 8.38 823,485 - -
2015-06-19 5.1 5.2 5.1 5.2 2,357 - -
2015-06-18 5.1 5.14 5.1 5.14 244 - -
2015-06-17 5.12 5.12 5.12 5.12 124 - -
2015-06-16 5.1 5.1 5.1 5.1 1,918 - -
2015-06-15 5.06 5.07 5.06 5.07 1,350 - -
2015-06-12 5.06 5.06 5.06 5.06 2,638 - -
2015-06-11 5.13 5.13 4.7 5.03 7,006 - -
2015-06-10 5.12 5.17 5.12 5.17 403 - -
2015-06-09 5.12 5.12 5.07 5.07 9,064 - -
2015-06-08 5.1 5.1 5.1 5.1 304 - -
2015-06-05 5.12 5.12 5.12 5.12 100 - -
2015-06-04 5.23 5.23 5.12 5.12 1,319 - -
2015-06-03 5.3 5.3 5.2 5.2 3,401 - -
2015-06-02 5.39 5.39 5.02 5.15 14,898 - -
2015-06-01 5.05 5.63 5.03 5.05 1,350 - -
2015-05-29 5.11 5.11 5.1 5.1 221 - -
2015-05-28 5 5 5 5 100 - -
2015-05-27 5.38 5.38 5 5.05 8,630 - -
2015-05-26 5.08 5.19 5.08 5.1 1,500 - -
2015-05-25 0 0 0 5.1 0 - -
2015-05-22 5.09 5.1 5.06 5.1 15,700 - -
2015-05-21 5.12 5.2 5.1 5.2 3,200 - -
2015-05-20 5.12 5.19 5.11 5.14 1,560 - -
2015-05-19 5.11 5.23 5.11 5.13 3,100 - -
2015-05-18 5.12 5.2 5.07 5.12 6,101 - -
2015-05-15 5.26 5.28 4.79 5 28,715 - -
2015-05-14 5.6 5.65 5.26 5.31 4,700 - -
2015-05-13 5.26 5.65 5.26 5.3 4,960 - -
2015-05-12 0 0 0 5.3 0 - -
2015-05-11 0 0 0 5.3 27 - -
2015-05-08 5.25 5.48 5.25 5.3 1,900 - -
2015-05-07 0 0 0 5.58 0 - -
2015-05-06 5.22 5.58 5.22 5.58 5,000 - -
2015-05-05 5.07 5.07 5.07 5.07 173 - -
2015-05-04 5.17 5.17 5 5.11 9,825 - -
2015-05-01 5.2 5.2 5.2 5.2 2,019 - -
2015-04-30 5.2 5.2 5.2 5.2 1,198 - -
2015-04-29 0 0 0 5.33 0 - -
2015-04-28 0 0 0 5.33 0 - -
2015-04-27 0 0 0 5.33 0 - -
2015-04-24 5.33 5.33 5.33 5.33 706 - -
2015-04-23 0 0 0 5.49 0 - -
2015-04-22 0 0 0 5.49 0 - -
2015-04-21 5.49 5.49 5.49 5.49 192 - -
2015-04-20 5.2 5.47 5.2 5.25 3,848 - -
2015-04-17 5.3 5.3 5.21 5.21 1,100 - -
2015-04-16 0 0 0 5.49 0 - -
2015-04-15 5.5 5.5 5.48 5.49 2,400 - -
2015-04-14 5.5 5.5 5.5 5.5 500 - -
2015-04-13 0 0 0 5.32 17 - -
2015-04-10 5.1 5.32 5.1 5.32 7,836 - -
2015-04-09 5.25 5.25 5.15 5.15 5,249 - -
2015-04-08 5.1 5.18 5.1 5.15 3,400 - -
2015-04-07 5.13 5.18 5.1 5.1 5,019 - -
2015-04-06 5.25 5.25 5.12 5.12 1,296 - -
2015-04-03 0 0 0 5.16 0 - -
2015-04-02 5.21 5.25 5.16 5.16 1,302 - -
2015-04-01 5.07 5.25 5 5.04 3,204 - -
2015-03-31 5.07 5.07 5.07 5.07 164 - -
2015-03-30 5.01 5.01 5 5 560 - -
2015-03-27 0 0 0 5.25 24 - -
Get more Data

Sutron Stock History 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 Stock Price History: Past 5 years

Max Stock Price8.48Jul 14,2015
Min Stock Price4.34Nov 18,2013
Avg Stock Price5.36

STRN Industry Peers

Company Price Change (%)
Misonix (MSON)10.250.23 (2.3%)
Kewaunee Scientific (KEQU)26.80.35 (1.32%)
Fortive (FTV)77.140.46 (0.6%)
Mechanical Technology (MKTY)0.70.09 (11.39%)
L3 Technologies (LLL)213.411.39 (0.66%)
Osi Systems (OSIS)64.040.55 (0.87%)
Keysight (KEYS)46.290.72 (1.58%)

Sutron share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Sutron stock analysis. The price and volume changes on a daily basis is provided in the Sutron stock price history. An abnormally high daily 0 typically implies breaking news or earnings release. STRN stock closed at $8.48 and traded with a volume of 0 on the last trading day. Looking at Sutron stock history data, the P/S ratio was at a low of - on Sep 03, 2015.