Historical Stock Prices

SP 
$28.55
*  
0.05
0.18%
Get SP Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading SP now
Exchange:NASDAQ
Industry: Consumer Services
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 13-OCT-2016 TO 13-JAN-2017

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.
01/13/2017 28.7 28.85 28.45 28.55 43,469
01/12/2017 28.8 29.0063 28.35 28.5 60,529
01/11/2017 28.4 28.85 28.4 28.85 44,551
01/10/2017 27.95 28.75 27.95 28.7 81,983
01/09/2017 28.4 28.4 28.1 28.1 23,151
01/06/2017 28.9 28.9 28.3 28.55 24,817
01/05/2017 29.45 29.45 28.7 28.75 56,581
01/04/2017 29.05 29.35 28.55 29.3 37,196
01/03/2017 28.4 29.2 28.3 28.9 57,717
12/30/2016 28.7 28.7 28.05 28.15 49,144
12/29/2016 29 29.1 28.4 28.8 60,640
12/28/2016 28.8 29.05 28.5 29 56,050
12/27/2016 28.4 28.9 28.25 28.75 21,219
12/23/2016 28.5 28.6 28.2 28.5 17,175
12/22/2016 28.35 28.75 28.2 28.35 23,697
12/21/2016 28.85 28.9 28.6 28.7 32,030
12/20/2016 29.05 29.2 28.8 29 38,190
12/19/2016 29 29.135 28.7 29.05 58,693
12/16/2016 28.3 29.35 28.05 29.2 152,791
12/15/2016 28.05 28.5 27.9 28.15 61,577
12/14/2016 28.3 28.5 27.8 27.95 48,162
12/13/2016 28.4 28.55 27.95 28.2 51,425
12/12/2016 28.3 28.9 28.25 28.4 103,725
12/09/2016 27.85 28.15 27.65 28.1 167,908
12/08/2016 28.05 28.55 27.6 27.7 172,735
12/07/2016 28.05 28.3 27.75 28.2 57,326
12/06/2016 28.05 28.2 27.9 28.1 69,230
12/05/2016 27.95 28.05 27.45 28.05 67,766
12/02/2016 27.65 28 27.55 27.95 50,801
12/01/2016 27.6 28 27.6 27.7 27,316
11/30/2016 27.55 27.8 27.05 27.75 78,071
11/29/2016 28.65 28.7 27.6569 27.7 36,272
11/28/2016 30.3 30.3 28.25 28.55 44,872
11/25/2016 28.15 28.9 28.15 28.9 18,602
11/23/2016 27.55 28.35 27.55 28.3 64,968
11/22/2016 27.85 28 27.4 27.7 106,472
11/21/2016 28 28 27.7 27.8 48,270
11/18/2016 27.95 27.95 27.55 27.8 80,420
11/17/2016 26.9 27.8 26.85 27.75 123,788
11/16/2016 26.55 26.95 26.15 26.95 73,647
11/15/2016 26.1 26.8 26.1 26.55 54,694
11/14/2016 26.05 26.6 25.7 26.25 58,738
11/11/2016 25.75 26 25.4 25.7 195,541
11/10/2016 25.5 26 25 25.6 104,843
11/09/2016 25.05 25.65 24.725 25.45 57,718
11/08/2016 24.7 25.25 24.525 25.1 22,076
11/07/2016 25 25.8 24.7 24.95 37,240
11/04/2016 25.4 25.95 24.65 24.7 42,525
11/03/2016 24.7 26.6 24.7 25.3 22,794
11/02/2016 24.975 25 24.45 24.65 49,686
11/01/2016 25.2 25.25 24.7 24.75 69,059
10/31/2016 24.8 25.4 24.5 25.2 80,735
10/28/2016 24.45 24.75 22.6 24.65 23,346
10/27/2016 25 25 23.95 24.55 25,039
10/26/2016 24.85 25.2 24.6 24.85 44,479
10/25/2016 25.3 25.55 24.45 24.8 17,644
10/24/2016 24.55 24.85 24.05 24.75 30,317
10/21/2016 24 24.75 23.8 24.35 33,551
10/20/2016 24.025 24.3 23.7 24.2 50,735
10/19/2016 23.7 24.1 23.7 23.8 34,386
10/18/2016 23.8 24 23.4 23.7 37,995
10/17/2016 23.8 24 23.65 23.7 22,231
10/14/2016 24.08 24.08 23.67 23.76 66,429
10/13/2016 24.23 24.23 23.37 23.89 37,979
*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?