Sophiris Bio, Inc. Historical Stock Prices

SPHS 
$0.86
*  
unch
unch
Get SPHS Alerts
*Delayed - data as of Aug. 27, 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 27-MAY-2015 TO 27-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.
16:00  0.86  0.86  0.821  0.86 94,020
08/27/2015 0.86 0.86 0.821 0.86 94,020
08/26/2015 0.85 0.86 0.801 0.86 108,446
08/25/2015 0.841 0.88 0.81 0.85 104,614
08/24/2015 0.89 0.89 0.8 0.81 219,688
08/21/2015 0.91 0.9299 0.88 0.92 107,535
08/20/2015 0.91 0.9399 0.881 0.93 99,665
08/19/2015 0.93 0.94 0.91 0.93 119,458
08/18/2015 0.95 0.95 0.93 0.94 129,872
08/17/2015 0.91 0.97 0.9 0.95 151,021
08/14/2015 1.13 1.13 0.925 0.94 641,182
08/13/2015 0.96 1.09 0.92 1.02 485,433
08/12/2015 0.93 1.02 0.92 0.96 372,674
08/11/2015 0.88 0.9499 0.8501 0.9221 98,962
08/10/2015 0.91 0.969 0.87 0.8999 278,466
08/07/2015 0.9 0.92 0.8611 0.9 143,181
08/06/2015 0.888 0.93 0.8501 0.898 90,571
08/05/2015 0.8355 0.9098 0.8232 0.87 100,132
08/04/2015 0.85 0.8595 0.7901 0.802 86,036
08/03/2015 0.874 0.8899 0.8101 0.844 90,701
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
*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?