Stamps com Historical Data - STMP

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Stamps com Inc STMP NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.07 -0.08% 85.70 86.83 84.50 86.48 85.77 19:02:55
more quote information »

STMP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week96.4797.5084.39589.03701,781-10.77-11.16%
1 Month76.4099.9974.0088.29570,0249.3012.17%
3 Months66.2599.9962.0378.93427,47419.4529.36%
6 Months42.0899.9932.53957.93552,97143.62103.66%
1 Year157.15207.247632.53978.02750,695-71.45-45.47%
3 Years104.45285.74532.539128.23507,305-18.75-17.95%
5 Years46.11285.74532.539113.54464,45739.5985.86%

STMP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 85.70 -0.07 -0.08% 86.48 86.83 84.50 426,502
Nov 14 2019 85.77 -0.15 -0.17% 85.93 88.465 84.50 341,829
Nov 13 2019 85.92 -1.73 -1.97% 87.39 87.50 84.395 562,007
Nov 12 2019 87.65 -1.64 -1.84% 88.75 90.20 87.47 323,798
Nov 11 2019 89.29 -1.46 -1.61% 90.75 90.83 87.18 427,764
Nov 08 2019 90.75 9.93 12.29% 96.47 97.50 90.38 1,853,383
Nov 07 2019 80.82 -2.90 -3.46% 84.00 84.76 80.21 608,722
Nov 06 2019 83.72 -3.24 -3.73% 86.81 86.86 83.58 393,828
Nov 05 2019 86.96 0.37 0.43% 86.46 88.34 85.14 341,668
Nov 04 2019 86.59 2.55 3.03% 84.17 87.05 81.50 271,091
Nov 01 2019 84.04 -0.39 -0.46% 85.47 86.05 83.18 274,143
Oct 31 2019 84.43 -2.59 -2.98% 86.90 88.09 83.79 268,924
Oct 30 2019 87.02 -2.24 -2.51% 85.99 87.77 83.98 345,974
Oct 29 2019 89.26 -3.81 -4.09% 93.00 93.07 85.71 707,173
Oct 28 2019 93.07 1.06 1.15% 92.50 93.86 91.55 368,068
Oct 25 2019 92.01 0.73 0.8% 90.66 92.25 90.10 544,733
Oct 24 2019 91.28 0.03 0.03% 91.62 91.62 89.68 385,393
Oct 23 2019 91.25 0.57 0.63% 90.00 91.8799 88.33 604,236
Oct 22 2019 90.68 14.55 19.11% 90.30 99.99 87.50 2,320,685
Oct 21 2019 76.13 0.55 0.73% 76.17 77.422 75.58 201,319
Oct 18 2019 75.575 -1.33 -1.72% 76.40 76.54 74.00 255,621
Oct 17 2019 76.90 0.88 1.16% 76.27 77.5278 75.67 289,787
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.