Historical Stock Prices

SPHS 
$0.8696
*  
0.0104
1.18%
Get SPHS Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading SPHS now
Exchange: NASDAQ

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 30-APR-2015 TO 31-JUL-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.
07/31/2015 0.86 0.87 0.8101 0.8696 43,204
07/30/2015 0.9297 0.93 0.8503 0.88 91,353
07/29/2015 0.94 0.99 0.81 0.8999 343,452
07/28/2015 0.872 0.969 0.8502 0.9103 189,962
07/27/2015 0.78 0.87 0.7652 0.86 344,752
07/24/2015 0.77 0.87 0.76 0.78 90,701
07/23/2015 0.79 0.84 0.7601 0.77 100,793
07/22/2015 0.8055 0.8187 0.762 0.777 113,415
07/21/2015 0.82 0.88 0.79 0.82 136,088
07/20/2015 0.89 0.8949 0.78 0.838 106,140
07/17/2015 0.87 0.88 0.8402 0.88 77,207
07/16/2015 0.89 0.93 0.84 0.88 76,190
07/15/2015 0.95 0.95 0.8701 0.9 295,619
07/14/2015 0.81 0.885 0.81 0.86 102,009
07/13/2015 0.785 0.83 0.76 0.83 143,835
07/10/2015 0.77 0.81 0.74 0.78 58,919
07/09/2015 0.76 0.76 0.72 0.75 167,629
07/08/2015 0.8 0.8 0.72 0.7499 105,330
07/07/2015 0.79 0.7976 0.7117 0.78 219,204
07/06/2015 0.82 0.832 0.79 0.8 72,738
07/02/2015 0.79 0.823 0.78 0.823 98,042
07/01/2015 0.78 0.8 0.7799 0.7827 80,423
06/30/2015 0.81 0.8399 0.76 0.7848 213,320
06/29/2015 0.9 0.9099 0.77 0.81 448,245
06/26/2015 0.93 0.9766 0.9 0.9 159,640
06/25/2015 0.94 0.98 0.92 0.9301 159,258
06/24/2015 0.95 0.988 0.91 0.95 187,504
06/23/2015 1 1 0.95 0.97 123,831
06/22/2015 1 1 0.96 0.96 87,411
06/19/2015 0.97 1.02 0.952 0.96 212,052
06/18/2015 0.95 1.0275 0.93 0.98 364,756
06/17/2015 0.91 0.99 0.91 0.95 140,299
06/16/2015 1.01 1.02 0.9013 0.92 539,540
06/15/2015 1.04 1.052 1 1 284,245
06/12/2015 1.04 1.09 1.03 1.05 188,301
06/11/2015 1 1.07 1 1.05 237,453
06/10/2015 1.08 1.1 1.01 1.03 394,070
06/09/2015 1.16 1.17 1.06 1.06 347,880
06/08/2015 1.08 1.19 1.04 1.15 348,010
06/05/2015 1.09 1.11 1.04 1.07 532,983
06/04/2015 1.1 1.14 1.05 1.08 315,931
06/03/2015 1.06 1.1296 0.9828 1.09 993,850
06/02/2015 1.29 1.29 1.11 1.12 1,533,272
06/01/2015 1.15 1.21 1.08 1.17 1,028,192
05/29/2015 1.1 1.15 0.972 1.07 1,216,792
05/28/2015 1.23 1.32 1.07 1.11 4,084,091
05/27/2015 1.07 1.64 1.02 1.08 18,654,370
05/26/2015 0.964 0.9646 0.85 0.885 992,168
05/22/2015 0.9 0.9599 0.8151 0.845 1,495,524
05/21/2015 0.86 1.17 0.82 0.859 10,689,680
05/20/2015 0.6497 0.84 0.62 0.7771 2,023,439
05/19/2015 0.6501 0.6521 0.62 0.64 104,132
05/18/2015 0.6695 0.6695 0.6229 0.65 101,039
05/15/2015 0.63 0.67 0.61 0.6464 190,897
05/14/2015 0.6519 0.6698 0.6338 0.6466 134,148
05/13/2015 0.68 0.6945 0.6701 0.6799 101,109
05/12/2015 0.6696 0.6899 0.6516 0.67 148,777
05/11/2015 0.65 0.6692 0.65 0.6511 183,651
05/08/2015 0.64 0.6697 0.64 0.65 150,639
05/07/2015 0.67 0.67 0.61 0.6575 353,773
05/06/2015 0.7295 0.7295 0.67 0.67 505,269
05/05/2015 0.78 0.78 0.7 0.705 112,905
05/04/2015 0.73 0.7596 0.69 0.75 204,774
05/01/2015 0.76 0.76 0.69 0.6959 247,739
04/30/2015 0.78 0.78 0.72 0.7402 210,454
*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?