Home > Quotes > SPAN > Historical Prices
SPAN

Span-America Medical Systems, Inc. Historical Stock Prices

$18.72
*  
0.03
  negative  
0.16%
Get SPAN Alerts
*Delayed - data as of May 21, 2013 14:35 ET 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    SPAN Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
14:35  18.69  19.08  18.69  18.72 1,102
05/20/2013 18.8101 20.18 18.7 18.75 1,605
05/17/2013 18.7001 18.7001 18.7001 18.7001 00
05/16/2013 18.7 18.88 18.691 18.7001 1,500
05/15/2013 18.862 18.87 18.7 18.7 1,000
05/14/2013 18.844 18.844 18.7001 18.7001 513
05/13/2013 18.4 18.5 18.4 18.4 3,000
05/10/2013 18.65 18.8 18.33 18.37 4,029
05/09/2013 18.88 18.88 18.88 18.88 100
05/08/2013 18.36 18.61 18.36 18.61 500
05/07/2013 18.24 18.58 18.24 18.33 1,600
05/06/2013 18.67 18.67 18.12 18.25 2,199
05/03/2013 18.88 18.88 18.68 18.68 2,050
05/02/2013 18.6 18.6 17.8 18.59 14,000
05/01/2013 19.06 19.2073 19.06 19.1 1,475
04/30/2013 19.69 19.69 19.69 19.69 498
04/29/2013 19.48 19.6624 19.48 19.6 1,057
04/26/2013 19.0607 19.76 19.0607 19.5 929
04/25/2013 19.43 19.43 19.2 19.2001 1,135
04/24/2013 19.43 19.553 19.4 19.4 705
04/23/2013 19.36 19.36 19.31 19.33 403
04/22/2013 19.21 19.21 19.21 19.21 00
04/19/2013 19.2 19.73 19.1 19.21 1,135
04/18/2013 19.75 19.75 19.06 19.06 570
04/17/2013 19.1 19.5 19.1 19.25 2,514
04/16/2013 20.38 20.38 19.1101 19.67 844
04/15/2013 20.33 20.39 19.32 20 7,685
04/12/2013 20.73 20.73 20.73 20.73 00
04/11/2013 20.35 20.84 20.232 20.73 1,065
04/10/2013 20.537 20.76 20.53 20.63 1,901
04/09/2013 20.45 20.808 20.45 20.58 885
04/08/2013 20.11 20.83 20.11 20.42 1,315
04/05/2013 20.65 20.65 20.05 20.05 601
04/04/2013 20.96 20.96 20.13 20.5 1,427
04/03/2013 20.59 20.93 20.2 20.45 1,265
04/02/2013 20.04 20.969 20.04 20.5401 1,650
04/01/2013 20.62 20.9698 20.1 20.55 3,382
03/28/2013 20.958 20.96 20 20.64 7,189
03/27/2013 20.33 20.92 20.22 20.49 4,300
03/26/2013 20.94 20.94 19.86 19.86 300
03/25/2013 20.94 20.94 20.5 20.81 1,200
03/22/2013 20.34 20.92 20.31 20.92 598
03/21/2013 19.84 20 19.84 20 1,743
03/20/2013 19.79 19.9699 19.79 19.9699 300
03/19/2013 19.57 19.57 19.57 19.57 00
03/18/2013 19.76 19.76 19.55 19.57 1,000
03/15/2013 19.65 19.65 19.65 19.65 4,531
03/14/2013 19.61 19.75 19.25 19.49 3,309
03/13/2013 19.62 19.62 19.49 19.5 400
03/12/2013 19.43 19.61 18.7369 19.25 1,750
03/11/2013 19.3 19.5 19.1 19.2801 4,105
03/08/2013 18.96 19.63 18.96 19.61 4,932
03/07/2013 19.4 19.49 19.16 19.16 500
03/06/2013 18.4 19.49 18.4 18.98 500
03/05/2013 19.24 19.24 18.47 18.47 7,041
03/04/2013 18.85 19.54 18.83 18.87 5,095
03/01/2013 18.86 19.34 18.8 19.03 6,044
02/28/2013 19.05 19.2199 19.05 19.21 2,472
02/27/2013 19.13 19.13 18.63 19 2,672
02/26/2013 18.9999 18.9999 18.9999 18.9999 164
02/25/2013 19.33 19.33 18.7 18.77 500
02/22/2013 19.2 19.2 19.2 19.2 174
02/21/2013 19.2072 19.2072 19.2072 19.2072 00
02/20/2013 18.5701 19.2072 18.5701 19.2072 2,029
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.