Historical Stock Prices

SPE 
$14.47
*  
0.02
0.14%
Get SPE Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading SPE now
Exchange: NYSE

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 28-MAY-2015 TO 28-AUG-2015

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.
08/28/2015 14.4 14.54 14.4 14.47 7,995
08/27/2015 14.35 14.51 14.313 14.45 15,343
08/26/2015 14.22 14.35 14.1701 14.27 11,504
08/25/2015 14.07 14.39 14.07 14.15 24,613
08/24/2015 14.17 14.38 13.81 13.92 42,420
08/21/2015 14.725 14.8028 14.59 14.62 54,256
08/20/2015 14.88 14.89 14.8 14.8 13,904
08/19/2015 14.86 14.9092 14.85 14.89 56,798
08/18/2015 14.84 14.911 14.84 14.88 13,476
08/17/2015 14.8 14.941 14.8 14.94 44,700
08/14/2015 14.86 14.9291 14.86 14.91 6,873
08/13/2015 14.9245 14.9364 14.86 14.87 10,215
08/12/2015 14.9799 14.9799 14.9 14.9 5,724
08/11/2015 15.01 15.11 15.01 15.01 32,158
08/10/2015 14.97 15.03 14.97 15.01 10,160
08/07/2015 15.08 15.08 14.95 14.95 18,106
08/06/2015 15.13 15.1501 14.9884 14.9884 32,878
08/05/2015 15.22 15.37 15.15 15.15 13,115
08/04/2015 15.29 15.35 15.27 15.27 7,240
08/03/2015 15.14 15.29 15.1364 15.29 33,436
07/31/2015 15.08 15.3 15.08 15.17 27,739
07/30/2015 15.1 15.14 15.09 15.099 8,581
07/29/2015 15.08 15.16 15.01 15.1 18,726
07/28/2015 15.03 15.09 15.01 15.07 22,347
07/27/2015 15.0501 15.09 15.02 15.0499 24,754
07/24/2015 15.08 15.14 15.05 15.05 11,410
07/23/2015 15.08 15.19 15.06 15.07 18,760
07/22/2015 15.1 15.166 15.06 15.11 15,699
07/21/2015 15.25 15.35 15.24 15.25 30,372
07/20/2015 15.28 15.37 15.17 15.29 16,884
07/17/2015 15.23 15.3 15.23 15.27 10,891
07/16/2015 15.2 15.4229 15.2 15.34 8,486
07/15/2015 15.23 15.25 15.19 15.25 20,869
07/14/2015 15.15 15.289 15.15 15.22 8,219
07/13/2015 15.18 15.355 15.18 15.22 10,690
07/10/2015 15.12 15.29 15.12 15.17 12,999
07/09/2015 15.07 15.19 15.07 15.08 7,543
07/08/2015 15.24 15.24 15 15.04 15,370
07/07/2015 15.15 15.2836 15.07 15.28 30,263
07/06/2015 15.28 15.28 15.14 15.15 4,961
07/02/2015 15.25 15.3 15.23 15.29 6,938
07/01/2015 15.3 15.4799 15.3 15.32 6,059
06/30/2015 15.19 15.3256 15.13 15.29 20,583
06/29/2015 15.39 15.39 15.21 15.22 10,634
06/26/2015 15.42 15.45 15.42 15.43 9,635
06/25/2015 15.49 15.49 15.45 15.45 13,643
06/24/2015 15.46 15.5 15.45 15.48 11,800
06/23/2015 15.41 15.5047 15.41 15.467 6,355
06/22/2015 15.47 15.52 15.47 15.48 13,798
06/19/2015 15.41 15.5299 15.41 15.49 8,388
06/18/2015 15.419 15.516 15.4 15.49 23,010
06/17/2015 15.32 15.38 15.29 15.36 11,304
06/16/2015 15.15 15.34 15.15 15.32 21,058
06/15/2015 15.21 15.34 15.2 15.2 9,828
06/12/2015 15.3925 15.3925 15.33 15.33 4,143
06/11/2015 15.36 15.45 15.36 15.39 4,433
06/10/2015 15.36 15.447 15.36 15.42 12,999
06/09/2015 15.36 15.37 15.33 15.35 9,471
06/08/2015 15.34 15.5199 15.33 15.43 7,758
06/05/2015 15.43 15.46 15.37 15.38 19,292
06/04/2015 15.53 15.53 15.44 15.46 22,146
06/03/2015 15.52 15.55 15.45 15.47 10,585
06/02/2015 15.49 15.51 15.44 15.46 14,211
06/01/2015 15.4952 15.5 15.42 15.4999 10,867
05/29/2015 15.5399 15.5399 15.47 15.47 22,065
05/28/2015 15.42 15.5 15.42 15.48 23,299
*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?