Historical Stock Prices

SPH 
$37
*  
0.77
2.13%
Get SPH Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-AUG-2014 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 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
04/28/2015 43.69 44.41 43.61 44.41 98,021
04/27/2015 44.45 44.45 43.64 43.84 107,038
04/24/2015 43.67 44.22 43.67 44.21 96,054
04/23/2015 43.39 43.97 43.15 43.97 136,847
04/22/2015 43.14 43.48 42.9302 43.13 79,774
04/21/2015 43.27 43.3599 42.84 42.99 71,382
04/20/2015 43 43.49 42.8501 43.35 77,137
04/17/2015 42.75 43.1 42.75 42.95 93,862
04/16/2015 43.27 43.6025 42.92 42.99 117,239
04/15/2015 43.05 43.8798 43.05 43.47 128,567
04/14/2015 42.96 43.22 42.8621 43.01 120,756
04/13/2015 43 43.3387 42.62 42.85 121,500
04/10/2015 43.49 43.67 43.01 43.01 137,640
04/09/2015 43 43.5 43 43.32 113,690
04/08/2015 43 43.24 42.6101 43.01 103,282
04/07/2015 42.5 43.305 42.5 42.86 123,001
04/06/2015 42.69 42.9 42.36 42.63 152,904
04/02/2015 42.38 42.87 42.3045 42.53 139,628
04/01/2015 42.89 43.04 42.03 42.38 158,421
03/31/2015 42.36 42.97 41.96 42.97 215,779
03/30/2015 43 43.26 42.35 42.48 149,359
03/27/2015 43.22 43.5 42.89 43 79,955
03/26/2015 43.17 43.5 42.96 43.17 99,774
03/25/2015 42.95 43.41 42.82 43.02 74,690
03/24/2015 43.4 43.47 42.78 42.87 77,565
03/23/2015 43.2 43.434 43.01 43.34 143,730
03/20/2015 43.25 43.67 43 43.2 387,352
03/19/2015 43.01 43.42 42.71 43.07 124,063
03/18/2015 43.5 43.695 42.92 43.49 122,617
03/17/2015 43.21 43.69 43.08 43.5 101,227
03/16/2015 43.76 44.0999 43.1001 43.64 146,891
03/13/2015 43.9 44.05 43.51 44 106,277
03/12/2015 43.9 44.05 43.81 43.81 85,264
03/11/2015 43.81 43.84 43.33 43.76 73,791
03/10/2015 42.7 43.96 42.55 43.63 108,809
03/09/2015 43.73 44.19 42.71 42.8 180,016
03/06/2015 44.56 44.8 43.73 43.73 163,612
03/05/2015 44.16 44.8 43.9331 44.79 107,954
03/04/2015 44.36 44.36 43.784 44.19 150,163
03/03/2015 43.82 44.47 43.82 44.45 104,227
03/02/2015 44.14 44.44 43.56 44.01 94,909
02/27/2015 44.49 44.5 43.78 44.14 125,488
02/26/2015 44.3 44.63 44.085 44.5 94,901
02/25/2015 44.57 44.68 44.3 44.39 69,503
02/24/2015 44.53 44.8464 44.39 44.43 86,631
02/23/2015 45 45 44.5 44.56 110,095
02/20/2015 44.94 45.03 44.5 45 115,669
02/19/2015 45.29 45.4 44.64 44.82 113,484
02/18/2015 45.13 45.3824 44.9 45.31 190,218
02/17/2015 44.92 45.37 44.9 44.99 105,673
02/13/2015 45.02 45.22 44.57 45.22 118,513
02/12/2015 44.55 45.1 44.415 45.02 73,700
02/11/2015 45 45.18 44.4 44.41 123,547
02/10/2015 45.25 45.25 44.64 44.76 136,511
02/09/2015 44.95 45.37 44.7 45.09 136,055
02/06/2015 45 45.21 44.59 45 146,399
02/05/2015 44.39 45.19 44.05 44.92 176,669
02/04/2015 44.69 45.22 44.28 44.64 152,976
02/03/2015 44.24 44.99 44.24 44.73 104,895
02/02/2015 44.47 44.5999 44 44.28 118,512
01/30/2015 44.74 45.133 44.11 44.19 215,674
01/29/2015 45.58 45.74 45.1 45.51 207,934
01/28/2015 45.83 45.867 45.48 45.51 109,322
01/27/2015 45.29 45.75 44.96 45.75 231,095
01/26/2015 44.58 45.34 44.31 45.16 133,932
01/23/2015 45.31 45.5 44.32 44.61 153,015
01/22/2015 45.5 45.61 44.75 45.3 146,033
01/21/2015 45.09 45.55 44.8101 45.43 148,396
01/20/2015 45.27 45.29 44.5201 45.1 137,083
01/16/2015 44.39 45.29 43.8 45.29 264,624
01/15/2015 43.91 44.6 43.75 44.35 152,715
01/14/2015 43.49 44.085 43.01 43.87 338,409
01/13/2015 43.59 43.65 42.75 43.25 140,508
01/12/2015 43.57 43.95 43.11 43.38 129,026
01/09/2015 44.14 44.3699 43.48 43.62 119,591
01/08/2015 44.08 44.3865 43.655 44.18 211,502
01/07/2015 44.27 44.64 43.31 44.09 273,532
01/06/2015 44.06 44.73 43.27 43.98 221,149
01/05/2015 43.6 44.0499 43.15 43.85 159,600
01/02/2015 43.03 44 43.03 44 106,625
12/31/2014 42.94 43.775 42.9 43.23 105,567
12/30/2014 43.02 43.45 42.6213 43.1 136,711
12/29/2014 43.06 43.92 43 43.32 152,812
12/26/2014 43.06 43.57 43.05 43.33 63,509
12/24/2014 43.44 43.78 43.05 43.14 54,961
12/23/2014 43.4 43.79 42.89 43.34 135,293
12/22/2014 42.7 43.24 42.49 43.17 160,610
12/19/2014 43.24 43.41 42.5 42.83 360,583
12/18/2014 44.02 44.41 43.13 43.24 208,852
12/17/2014 42.03 43.72 42.03 43.54 233,294
12/16/2014 41 42.66 40.81 42.18 242,142
12/15/2014 42.6 42.86 41.02 41.27 253,363
12/12/2014 43.03 43.45 42.13 42.55 217,438
12/11/2014 44.38 44.85 43.02 43.46 206,067
12/10/2014 45.24 45.44 43.76 44.21 233,961
12/09/2014 44.31 45.5 44.05 45.5 222,603
12/08/2014 45.17 45.25 44.18 44.74 198,324
12/05/2014 45.6 45.6 44.75 45.23 121,522
12/04/2014 45.36 45.765 45.02 45.48 140,276
12/03/2014 44.42 45.67 44.22 45.55 279,330
12/02/2014 44.13 44.75 44 44.42 257,057
12/01/2014 44.55 44.83 43.925 44.27 300,327
11/28/2014 45.14 45.34 44.5 45 104,505
11/26/2014 45.12 45.46 44.81 45.46 143,797
11/25/2014 45.12 45.28 44.8 45.22 115,030
11/24/2014 45.37 45.55 44.8525 45.15 167,090
11/21/2014 46 46.031 45.3 45.57 395,984
11/20/2014 45.75 46.05 45.63 45.64 131,528
11/19/2014 45.38 46 45.19 45.93 241,570
11/18/2014 44.59 45.58 44.44 45.58 267,926
11/17/2014 44.41 44.72 44.16 44.7 238,481
11/14/2014 44.13 44.85 44.1 44.66 135,696
11/13/2014 44.54 44.928 44.36 44.81 176,390
11/12/2014 44.46 44.5 44.11 44.47 120,047
11/11/2014 44.67 44.67 44.1 44.47 132,313
11/10/2014 44.57 44.68 44.2101 44.47 141,767
11/07/2014 44.19 44.58 44.19 44.57 218,648
11/06/2014 44.75 44.79 43.9 44.13 99,129
11/05/2014 44.59 44.74 44.0101 44.7 127,426
11/04/2014 44.87 44.9899 43.8995 44.2 165,401
11/03/2014 44.9 45.16 44.4124 44.98 150,702
10/31/2014 44.79 45.05 43.96 45.05 150,102
10/30/2014 44.3 44.65 42.88 44.28 138,438
10/29/2014 45.36 45.48 44.9 45.18 144,569
10/28/2014 45.2 45.4845 44.8999 45.21 139,160
10/27/2014 45.51 45.61 44.82 45.1 105,270
10/24/2014 45.97 46.01 45.41 45.51 115,768
10/23/2014 45.49 46.05 45.425 45.83 169,779
10/22/2014 45.43 45.82 45.198 45.22 98,994
10/21/2014 45 45.67 44.731 45.23 164,850
10/20/2014 44.21 44.99 44.195 44.84 200,320
10/17/2014 45.16 45.26 44.0055 44.43 268,153
10/16/2014 43.61 45.2199 43.61 44.71 200,627
10/15/2014 43.38 44.31 42.7601 44.11 271,948
10/14/2014 43.42 44.21 42.63 43.43 383,366
10/13/2014 43.35 44.4 43 43.51 196,284
10/10/2014 44 44.94 43.245 43.4 275,360
10/09/2014 44.59 44.9124 44 44.11 148,869
10/08/2014 44.71 45.2 44.2 44.79 148,144
10/07/2014 44.63 44.98 44.5001 44.61 113,895
10/06/2014 45.32 45.32 44.2 45 127,146
10/03/2014 45.2 45.2 44.58 45.08 83,383
10/02/2014 45.2 45.51 44.7896 44.98 159,120
10/01/2014 44.34 45.92 44.34 45.14 249,393
09/30/2014 44.86 44.8699 44.322 44.55 150,016
09/29/2014 44.7 45 44.58 44.68 91,346
09/26/2014 44.21 44.84 43.751 44.72 94,359
09/25/2014 44.43 44.68 44.13 44.26 244,678
09/24/2014 44.35 44.81 44.1 44.44 140,844
09/23/2014 45.03 45.082 44.4 44.5 122,917
09/22/2014 44.6 45.18 44.358 45.13 201,110
09/19/2014 44.96 45.25 44.8 45.2 221,372
09/18/2014 44.84 44.95 44.41 44.84 337,679
09/17/2014 44.44 44.96 44.2617 44.65 140,442
09/16/2014 44.23 44.94 44.0965 44.26 118,131
09/15/2014 44.49 44.5021 44.02 44.25 93,795
09/12/2014 44.45 44.58 43.89 44.42 88,698
09/11/2014 44.87 44.974 44.46 44.6 82,421
09/10/2014 44.46 44.98 44.12 44.92 127,384
09/09/2014 44.46 44.73 44.1 44.66 170,529
09/08/2014 44.5 44.63 44.081 44.46 93,600
09/05/2014 44.13 44.5 44 44.5 132,211
09/04/2014 44.15 44.5 44.094 44.24 143,585
09/03/2014 44.25 44.4074 44.07 44.32 131,242
09/02/2014 44.32 44.404 44.06 44.19 87,864
08/29/2014 44.92 44.92 44.39 44.47 144,056
08/28/2014 44.15 44.88 44.0744 44.75 264,033
*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?