Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| STNR Historical Stock Prices |
| Preferred Stock Newsletter |
| STNR Options Chain |
| Stock Message Boards |
STNR (STNR) has the following price history information. Looking back at STNR historical stock prices for the last five trading days, on December 03, 2015, STNR opened at $63.05, traded as high as $63.81 and as low as $62.98, and closed at $63.05. Trading volume was a total of 111.40K shares. On December 04, 2015, STNR opened at $63.04, traded as high as $63.33 and as low as $62.94, and closed at $63.18. Trading volume was a total of 108.40K shares. On December 07, 2015, STNR opened at $63.24, traded as high as $63.26 and as low as $62.82, and closed at $63.01. Trading volume was a total of 137.50K shares. On December 08, 2015, STNR opened at $62.90, traded as high as $63.36 and as low as $62.12, and closed at $62.24. Trading volume was a total of 134.50K shares. On December 09, 2015, STNR opened at $62.26, traded as high as $62.99 and as low as $62.26, and closed at $62.73. Trading volume was a total of 75.80K shares.
STNR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into STNR shares, starting with a $10,000 purchase of STNR, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/22/2014 | |
| End date: | 12/09/2015 | |
| Start price/share: | $44.00 | |
| End price/share: | $62.73 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 42.57% | |
| Average Annual Total Return: | 24.26% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $14,257.11 | |
| Years: | 1.63 | |
 | |||||
| STNR Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 12/03/2015 | $63.05 | $63.81 | $62.98 | $63.05 | 111.40K |
| 12/04/2015 | $63.04 | $63.33 | $62.94 | $63.18 | 108.40K |
| 12/07/2015 | $63.24 | $63.26 | $62.82 | $63.01 | 137.50K |
| 12/08/2015 | $62.90 | $63.36 | $62.12 | $62.24 | 134.50K |
| 12/09/2015 | $62.26 | $62.99 | $62.26 | $62.73 | 75.80K |
|
| About STNR |
| Steiner Leisure operates in four segments: Spa Operations, which provides massages and other body treatments, as well as beauty treatments to women, men and teenagers on cruise ships and at land-based spas; Products, which develops and sells beauty products under its Elemis, La Therapie™, Bliss, Remede® and Laboratoire Remede® brands, and also sells products of third parties; Schools, which provides programs in massage therapy, beauty and skin care; and Ideal Image, which provides the removal of unwanted facial and body hair in a clinical setting. At Feb 2 2015, Co. served 148 cruise ships, and operated 45 resort spas, 11 urban hotel spas, five day spas and 110 Ideal Image centers. |
| STNR Historical Closing Prices | |
| Date | Close |
| 12/03/2015 | $63.05 |
| 12/04/2015 | $63.18 |
| 12/07/2015 | $63.01 |
| 12/08/2015 | $62.24 |
| 12/09/2015 | $62.73 |
| Services Historical Prices |
| STNR is categorized under the Services sector; below are some other companies in the same sector:
STON Historical Stock Prices
|
Free STNR Email Alerts:
STNR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.