SHSP

Historical Stock Prices

$5.26
*  
0.06
1.15%
Get SHSP Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading SHSP now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 5.26 5.26 5.26 5.26 389
12/01/2016 5.35 5.38 5.12 5.2 17,548
11/30/2016 5.2 5.39 5.17 5.32 18,478
11/29/2016 5.29 5.39 5.12 5.25 57,146
11/28/2016 5.18 5.29 5.13 5.24 17,197
11/25/2016 5.14 5.2 5.05 5.2 32,804
11/23/2016 5.29 5.29 5.22 5.25 21,618
11/22/2016 5.15 5.285 5.15 5.25 112,886
11/21/2016 5.1588 5.3922 5.13 5.16 28,846
11/18/2016 5.05 5.13 5.05 5.13 12,205
11/17/2016 5.05 5.1501 5.05 5.08 13,887
11/16/2016 5.18 5.2 5.05 5.06 18,373
11/15/2016 5.18 5.2376 5.18 5.21 11,793
11/14/2016 5.3021 5.3021 5.18 5.3 7,688
11/11/2016 5.22 5.7199 5.22 5.22 10,419
11/10/2016 5.23 5.33 5.07 5.26 42,507
11/09/2016 5.543 5.57 5.24 5.24 5,779
11/08/2016 5.7224 5.7224 5.26 5.61 9,796
11/07/2016 5.25 5.56 5.25 5.46 26,994
11/04/2016 5.23 5.34 5.09 5.26 17,614
11/03/2016 5.23 5.55 5.23 5.34 61,087
11/02/2016 5.0075 5.32 5.0075 5.27 8,695
11/01/2016 5.35 5.42 5.06 5.33 64,071
10/31/2016 5.4 5.4 5.095 5.34 35,473
10/28/2016 5.4 5.5601 5.18 5.54 15,932
10/27/2016 5.265 5.38 5.2186 5.38 60,964
10/26/2016 5.5 5.547 5.2 5.2052 35,062
10/25/2016 5.349 5.436 5.18 5.38 78,046
10/24/2016 5.2854 5.3875 5.2854 5.32 5,286
10/21/2016 5.2371 5.25 5.2371 5.25 1,596
10/20/2016 5.32 5.479 5.21 5.21 15,509
10/19/2016 5.2182 5.3937 5.2182 5.29 27,985
10/18/2016 5.231 5.39 5.2 5.26 63,810
10/17/2016 5.28 5.42 5.14 5.24 12,113
10/14/2016 5.19 5.24 5.19 5.24 922
10/13/2016 5.27 5.325 5.21 5.22 1,470
10/12/2016 5.2758 5.31 5.2758 5.31 689
10/11/2016 5.19 5.4 5.19 5.2 13,702
10/10/2016 5.3 5.4074 5.1596 5.32 74,521
10/07/2016 5.27 5.32 5.135 5.19 17,986
10/06/2016 5.67 5.7417 5.3 5.33 8,990
10/05/2016 5.46 5.75 5.38 5.75 17,864
10/04/2016 5.41 5.73 5.2 5.32 36,307
10/03/2016 5.15 5.37 5.1307 5.345 17,213
09/30/2016 5.07 5.15 5.05 5.1499 14,065
09/29/2016 5.13 5.13 4.905 5.07 60,925
09/28/2016 5.02 5.13 4.8 5.05 24,721
09/27/2016 5.05 5.06 4.81 5 28,614
09/26/2016 4.9168 5.1026 4.8304 4.98 2,313
09/23/2016 5.14 5.185 4.79 5.09 116,581
09/22/2016 4.83 5.01 4.82 4.89 25,763
09/21/2016 5.05 5.164 4.9401 4.9401 12,154
09/20/2016 5.1 5.1 4.9172 4.9172 7,922
09/19/2016 5.11 5.2 4.8599 5.18 8,107
09/16/2016 5.03 5.09 4.81 5.02 29,990
09/15/2016 4.93 5 4.77 5 5,735
09/14/2016 4.76 5.15 4.699 4.86 28,415
09/13/2016 4.6427 4.71 4.6427 4.7 7,749
09/12/2016 4.72 4.83 4.61 4.75 6,121
09/09/2016 4.9 4.92 4.79 4.8399 2,005
09/08/2016 4.565 4.94 4.556 4.94 4,434
09/07/2016 4.85 5.015 4.52 4.6 41,322
09/06/2016 4.81 5.175 4.81 5.05 75,061
09/02/2016 4.71 4.99 4.7 4.88 7,514
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?