Historical Stock Prices

SPH 
$30.19
*  
1.37
4.34%
Get SPH Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading SPH now
Exchange: NYSE
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: 1 Year, From 29-APR-2015 TO 29-APR-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.
04/29/2016 30.84 31 30 30.19 240,625
04/28/2016 31.51 31.69 31.06 31.56 330,322
04/27/2016 31.9 32.1299 31.23 31.62 303,179
04/26/2016 31.12 31.93 30.97 31.86 602,342
04/25/2016 31.02 31.08 30.68 30.99 251,812
04/22/2016 30.91 31.12 30.25 31.03 490,057
04/21/2016 30.35 30.78 30.1801 30.67 148,315
04/20/2016 30.79 30.97 30.25 30.33 252,903
04/19/2016 30.52 30.97 30.32 30.81 210,894
04/18/2016 29.68 30.87 29.56 30.49 236,443
04/15/2016 30.13 30.674 29.75 29.92 284,027
04/14/2016 29.94 30.56 29.33 30.42 294,810
04/13/2016 29.71 30.18 29.25 29.89 179,587
04/12/2016 29.27 29.95 29.2 29.62 248,578
04/11/2016 29.13 29.54 28.71 29.13 207,508
04/08/2016 29.64 29.95 29.01 29.01 266,896
04/07/2016 28.81 29.33 28.5 29.25 241,756
04/06/2016 28.44 28.82 27.77 28.82 241,931
04/05/2016 28.82 28.87 28.15 28.37 238,524
04/04/2016 28.9 29.18 28.57 28.9 287,804
04/01/2016 29.48 29.78 28.6895 29.05 341,266
03/31/2016 29.86 30.25 29.45 29.89 265,404
03/30/2016 30.21 30.6899 29.535 29.99 212,770
03/29/2016 29.23 30.14 29.08 30.03 131,820
03/28/2016 29.91 29.969 29.14 29.6 122,305
03/24/2016 29.14 30.01 28.5 30.01 332,586
03/23/2016 29.58 29.76 29.25 29.3 199,163
03/22/2016 29.65 29.91 29.29 29.86 229,313
03/21/2016 29.88 30.195 29.34 29.79 206,603
03/18/2016 29.5 30.23 29.5 30.1 350,921
03/17/2016 30.12 30.49 29.74 29.84 202,556
03/16/2016 29.95 30.68 29.68 30 408,969
03/15/2016 29.2 29.78 29 29.77 135,935
03/14/2016 29.44 29.6664 29.055 29.38 126,146
03/11/2016 29.87 30.24 29.33 29.67 373,884
03/10/2016 30.06 30.06 28.92 29.53 441,355
03/09/2016 30.4 30.94 29.54 30.09 327,344
03/08/2016 29.66 30.6 29.29 30.15 761,448
03/07/2016 29.35 29.91 29.1 29.8 372,117
03/04/2016 29.54 29.8727 29.1652 29.5 410,356
03/03/2016 28.41 29.54 28.23 29.27 450,040
03/02/2016 27.13 28.61 27.13 28.39 372,235
03/01/2016 27.04 27.699 26.78 27.67 308,875
02/29/2016 27.53 28.171 26.82 26.84 455,656
02/26/2016 27.19 27.87 26.984 27.53 468,263
02/25/2016 25.42 27.14 25.42 26.75 371,816
02/24/2016 24.1 25.74 23.64 25.58 424,132
02/23/2016 25.3 25.41 24.31 24.31 156,536
02/22/2016 25 25.47 24.84 25.46 169,452
02/19/2016 24.66 24.7 23.855 24.44 192,951
02/18/2016 25.17 25.42 24.7067 24.97 171,405
02/17/2016 23.94 24.995 23.67 24.92 302,464
02/16/2016 23.12 23.87 23.1 23.64 219,980
02/12/2016 21.95 23.54 21.807 22.78 344,897
02/11/2016 20.95 22.45 20.93 21.67 558,555
02/10/2016 22.3 22.94 21.03 21.14 580,519
02/09/2016 22.61 22.61 21.47 22.27 529,922
02/08/2016 22.74 22.86 21.8 22.53 438,612
02/05/2016 23.14 23.38 22.28 22.97 302,768
02/04/2016 24.45 24.64 22.16 22.76 676,132
02/03/2016 24.98 25.7925 24.185 25.2 358,718
02/02/2016 23.93 24.61 23.66 24.55 369,790
02/01/2016 25.7 25.72 24.45 24.58 348,079
01/29/2016 26.34 26.78 25.56 25.7 411,087
01/28/2016 26.47 27.3502 26.1 26.8 319,122
01/27/2016 26.25 26.59 25.5 26.22 242,571
01/26/2016 25.44 26.74 25.2 26.26 444,065
01/25/2016 26.12 26.68 25.06 25.19 419,310
01/22/2016 25.49 26.84 25.3778 26.08 524,159
01/21/2016 22.67 25.2099 22.5 24.74 514,193
01/20/2016 22.1 22.52 21.006 22.45 572,425
01/19/2016 23.4 23.55 22 22.6 382,204
01/15/2016 23.5 23.7 23.02 23.29 470,219
01/14/2016 23.77 24.45 23.6399 24 359,701
01/13/2016 24.53 24.9 23.42 23.63 303,999
01/12/2016 24.48 24.55 23.0201 24.22 494,977
01/11/2016 24.44 24.7765 23.75 23.9 350,498
01/08/2016 24.4 24.75 24.21 24.21 346,524
01/07/2016 24.3 24.72 24.02 24.11 357,051
01/06/2016 24.8 25.1099 24.66 24.66 388,597
01/05/2016 24.72 25.57 24.56 25.28 388,313
01/04/2016 24.27 25.07 24.11 24.72 423,060
12/31/2015 23.33 24.37 23.01 24.31 527,028
12/30/2015 23.25 23.4799 22.7 23.45 708,642
12/29/2015 24.4 24.5 23.381 23.55 505,892
12/28/2015 24.71 24.81 24 24.18 358,813
12/24/2015 24.9 25.55 24.47 24.76 199,936
12/23/2015 23.84 24.9 23.4 24.9 950,504
12/22/2015 23.06 23.83 22.69 23.49 547,457
12/21/2015 23.64 23.92 22.94 23.07 446,905
12/18/2015 23.34 23.89 23.2001 23.65 487,468
12/17/2015 24.21 24.24 23.3 23.34 485,040
12/16/2015 24.77 25.05 24.02 24.32 641,370
12/15/2015 24.75 25.09 24.02 24.7 488,731
12/14/2015 24.36 25.35 24.33 24.64 513,180
12/11/2015 25.21 25.82 24.36 24.56 561,497
12/10/2015 26.91 27.3606 25.58 25.79 550,773
12/09/2015 25.35 27.1 25.32 26.91 417,000
12/08/2015 24.83 26 24.78 25.31 532,720
12/07/2015 26.11 26.4 24.41 25.19 756,470
12/04/2015 27.13 27.7 26.408 26.53 503,664
12/03/2015 28 28 26.86 27.22 720,049
12/02/2015 28.68 28.8 27.8 27.86 504,199
12/01/2015 29.92 30.0145 28.6814 28.9 491,475
11/30/2015 29.89 30.0999 29.71 29.87 252,172
11/27/2015 29.9 29.96 29.61 29.81 80,641
11/25/2015 30.35 30.47 29.91 29.91 173,559
11/24/2015 29.81 30.5216 29.75 30.29 264,105
11/23/2015 29.76 30.49 29.75 29.88 273,898
11/20/2015 29.95 30.5 29.61 29.69 344,214
11/19/2015 30.02 30.5 29.8 29.83 258,951
11/18/2015 30.24 30.62 29.77 30.25 267,564
11/17/2015 30.73 31 29.92 30.17 249,137
11/16/2015 30.1 31.06 30.02 30.91 266,541
11/13/2015 31.11 31.2465 29.94 30.1 653,125
11/12/2015 32.2 32.7799 31.17 31.17 356,119
11/11/2015 33.45 33.45 32.04 32.32 280,515
11/10/2015 33.31 33.63 33.02 33.3 150,385
11/09/2015 33.25 33.49 33.0401 33.15 130,991
11/06/2015 33.52 34 33.26 33.29 158,936
11/05/2015 34.61 34.94 33.5 33.86 368,855
11/04/2015 35.3 35.3596 33.77 34.25 328,446
11/03/2015 34.33 35.323 34.21 35.24 386,854
11/02/2015 34.57 34.88 34.27 34.44 183,847
10/30/2015 35.09 35.09 34.33 34.4 184,878
10/29/2015 35 35.754 34.8609 35.67 222,853
10/28/2015 34.98 35.524 34.28 34.99 167,011
10/27/2015 35.65 35.65 34.22 34.84 227,909
10/26/2015 35.41 35.885 35 35.27 197,545
10/23/2015 35.66 35.73 35 35.41 196,333
10/22/2015 35.84 35.84 35.07 35.59 112,945
10/21/2015 35.65 36.08 35.22 35.54 117,040
10/20/2015 35.4 35.7898 34.94 35.64 144,669
10/19/2015 35.36 35.9099 35.12 35.46 128,597
10/16/2015 35.87 35.8936 35.22 35.61 143,644
10/15/2015 35.72 35.99 34.87 35.73 185,810
10/14/2015 35.61 36.0499 35.42 35.66 115,850
10/13/2015 36.08 36.1553 35.4816 35.75 112,723
10/12/2015 36.25 36.69 36.005 36.06 117,208
10/09/2015 36.22 36.55 35.8847 36.33 141,418
10/08/2015 35.4 36.46 35.35 35.95 200,570
10/07/2015 35.29 35.75 35.02 35.43 96,877
10/06/2015 35.34 35.91 34.95 35.12 123,834
10/05/2015 34.75 35.67 34.64 35.3 341,613
10/02/2015 33 34.69 33 34.69 315,574
10/01/2015 33.11 33.76 32.26 33.05 260,233
09/30/2015 30.76 32.966 30.54 32.87 354,801
09/29/2015 32.5 32.73 30.3 30.68 579,609
09/28/2015 33.7 33.77 32.02 32.42 254,384
09/25/2015 33.2 33.83 33.2 33.61 288,286
09/24/2015 33 33.37 32.7 33.18 212,838
09/23/2015 34.2 34.5006 33.31 33.31 170,141
09/22/2015 34.47 35.13 33.92 34.14 195,295
09/21/2015 34.52 34.87 34.35 34.65 150,423
09/18/2015 35.5 35.6585 34.36 34.36 302,209
09/17/2015 35.48 36 35.3101 35.58 121,443
09/16/2015 35.88 36.16 35.31 35.59 167,610
09/15/2015 35.48 35.94 35.45 35.76 127,004
09/14/2015 35.42 35.7 35.024 35.48 114,937
09/11/2015 35.06 35.37 34.93 35.31 173,340
09/10/2015 35.52 35.82 35.13 35.31 189,337
09/09/2015 35.4 35.82 35.31 35.5 147,939
09/08/2015 36 36.179 35.31 35.31 139,970
09/04/2015 35.92 36.2118 35.74 35.78 108,804
09/03/2015 35.66 36.29 35.42 36.14 117,465
09/02/2015 36.21 36.363 34.2501 35.32 430,250
09/01/2015 37.29 37.29 36.0002 36.03 122,916
08/31/2015 37 37.73 36.64 37.4 180,251
08/28/2015 36.23 37 36.17 37 208,327
08/27/2015 36.13 36.33 35.87 36.23 215,734
08/26/2015 35.99 35.99 35.1401 35.74 148,520
08/25/2015 35.5 36.51 35.11 35.77 272,142
08/24/2015 32.06 35.85 31 34.8 406,137
08/21/2015 34.96 34.99 34.37 34.68 328,147
08/20/2015 35.8 36.18 35.1308 35.22 212,263
08/19/2015 36.48 36.59 35.72 36.16 204,654
08/18/2015 36.95 36.95 36.41 36.48 180,013
08/17/2015 37.24 37.4721 36.76 36.86 205,366
08/14/2015 37.25 37.54 37.07 37.31 133,678
08/13/2015 38.03 38.17 37.25 37.36 134,540
08/12/2015 37.79 37.99 37.49 37.85 262,239
08/11/2015 38.04 38.04 37.1 37.49 153,385
08/10/2015 37.13 38.01 36.9001 37.85 264,989
08/07/2015 36.52 37.22 36.3101 37.01 501,031
08/06/2015 36.48 37.2499 36.24 36.45 228,878
08/05/2015 36.75 37.27 36.13 36.61 208,472
08/04/2015 37.66 37.79 36.65 36.65 124,589
08/03/2015 37.98 37.99 37.01 37.45 194,134
07/31/2015 38.3 38.52 37.781 38.09 181,258
07/30/2015 39.3 39.49 38.95 39.2 268,579
07/29/2015 37.88 39.365 37.6601 39.3 217,927
07/28/2015 37.28 37.845 36.94 37.8 232,118
07/27/2015 36.68 37.1467 36.57 36.89 200,515
07/24/2015 36.25 36.914 36.21 36.69 177,733
07/23/2015 37.28 37.48 36.18 36.63 395,762
07/22/2015 38.11 38.3946 37.12 37.28 334,142
07/21/2015 38.9 39.3 38.028 38.05 230,586
07/20/2015 39.52 39.6928 38.778 38.93 375,371
07/17/2015 39.9 40.05 39.43 39.51 168,518
07/16/2015 40 40.41 39.9 40 112,936
07/15/2015 40.41 40.62 40 40 124,872
07/14/2015 40.56 40.7795 40.05 40.37 95,894
07/13/2015 40.93 41.14 40.62 40.62 138,557
07/10/2015 40.3 40.94 40.17 40.93 143,100
07/09/2015 40.53 40.53 40.11 40.25 179,882
07/08/2015 40.08 40.5499 40.02 40.24 206,159
07/07/2015 40.5 40.7 40.02 40.28 226,417
07/06/2015 40 40.59 40 40.59 118,820
07/02/2015 40 40.38 39.8198 40.31 117,927
07/01/2015 39.87 39.99 39.5001 39.85 131,619
06/30/2015 39.71 39.88 39.42 39.88 140,333
06/29/2015 39.68 39.87 39.5 39.57 147,108
06/26/2015 39.98 40.0699 39.5 39.63 117,226
06/25/2015 39.85 40.38 39.79 39.82 147,896
06/24/2015 39.64 39.9799 39.5235 39.81 131,835
06/23/2015 40.08 40.3199 39.47 39.78 230,918
06/22/2015 40.15 40.652 40.07 40.07 237,138
06/19/2015 40.37 40.4845 39.95 40.07 616,215
06/18/2015 40.86 40.86 40.39 40.57 291,907
06/17/2015 40.34 41.1199 40.07 40.67 197,548
06/16/2015 40.57 40.67 39.79 40.12 226,167
06/15/2015 41.09 41.16 40.2 40.4 271,547
06/12/2015 41.36 41.48 41 41.15 256,095
06/11/2015 42.22 42.364 41.9 41.9 130,871
06/10/2015 42.62 42.85 42.05 42.05 126,373
06/09/2015 42.71 42.99 42.5 42.54 129,145
06/08/2015 42.5 42.75 42.3901 42.44 156,247
06/05/2015 42.56 42.81 42.39 42.5 92,683
06/04/2015 42.95 43.285 42.5 42.55 116,752
06/03/2015 43.32 43.5345 42.95 42.95 105,698
06/02/2015 43.28 43.7015 43.26 43.37 67,614
06/01/2015 43.89 43.99 43.33 43.43 88,131
05/29/2015 43.33 43.8 43.33 43.8 69,104
05/28/2015 43.42 43.5599 43.22 43.45 53,104
05/27/2015 43.77 43.77 42.84 43.29 90,417
05/26/2015 43.46 43.75 43.4168 43.55 72,980
05/22/2015 43.4 43.75 43.15 43.4 54,914
05/21/2015 43.89 43.95 43.24 43.24 77,153
05/20/2015 43.8 43.99 43.7 43.7 96,149
05/19/2015 43.77 43.99 43.3885 43.81 89,259
05/18/2015 43.19 43.75 43.11 43.63 114,596
05/15/2015 43.08 43.39 43.01 43.13 66,766
05/14/2015 43.4 43.49 43.02 43.21 109,209
05/13/2015 43.44 43.4749 43.03 43.26 121,527
05/12/2015 43.36 43.44 42.9 42.9 98,746
05/11/2015 43.18 43.4792 43.05 43.27 129,487
05/08/2015 42.5 42.8995 42.4 42.54 75,519
05/07/2015 42.71 43.2 42.33 42.4 184,702
05/06/2015 43.15 43.16 42.75 42.79 123,605
05/05/2015 43.3 43.69 43.05 43.05 92,997
05/04/2015 43.26 43.8 43.1532 43.3 302,582
05/01/2015 44.02 44.02 43.01 43.3 153,566
04/30/2015 44.74 44.75 44.26 44.65 176,971
04/29/2015 44.45 44.74 43.94 44.65 200,249
*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?