Sophiris Bio, Inc. Historical Stock Prices

SPHS 
$2.93
*  
0.03
1.03%
Get SPHS Alerts
*Delayed - data as of Sep. 30, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  2.85  2.93  2.85  2.93 67,217
09/30/2014 2.85 2.93 2.85 2.93 67,217
09/29/2014 2.9999 2.9999 2.86 2.9 8,486
09/26/2014 2.97 2.98 2.85 2.85 33,870
09/25/2014 2.94 2.99 2.88 2.99 17,531
09/24/2014 3 3.04 2.94 3.03 5,721
09/23/2014 2.91 3 2.91 2.96 16,967
09/22/2014 2.85 3.01 2.85 2.968 47,795
09/19/2014 3.13 3.2 2.81 2.86 108,089
09/18/2014 3.13 3.15 3.0492 3.1 22,043
09/17/2014 3.13 3.24 3.12 3.13 40,950
09/16/2014 3.27 3.33 3.136 3.23 33,285
09/15/2014 3.28 3.31 3.19 3.3 27,506
09/12/2014 3.23 3.34 3.2 3.26 22,752
09/11/2014 3.25 3.34 3.22 3.3 18,141
09/10/2014 3.16 3.34 3.16 3.2 19,855
09/09/2014 3.1 3.25 3 3.2 33,716
09/08/2014 2.97 3.24 2.97 3.23 25,214
09/05/2014 2.92 2.94 2.89 2.89 22,900
09/04/2014 2.92 2.9612 2.92 2.95 7,686
09/03/2014 3.059 3.059 2.92 2.92 7,819
09/02/2014 3.037 3.0499 2.96 3.04 5,810
08/29/2014 3.02 3.0799 2.8901 3 10,722
08/28/2014 3.15 3.26 3.0095 3.08 11,218
08/27/2014 3.17 3.28 3.15 3.21 21,025
08/26/2014 3.0139 3.29 3.0139 3.29 47,875
08/25/2014 2.87 3.08 2.86 3 30,085
08/22/2014 2.862 2.97 2.8 2.88 16,515
08/21/2014 2.82 2.9 2.795 2.83 32,734
08/20/2014 2.67 2.97 2.67 2.81 13,322
08/19/2014 2.65 2.8 2.65 2.79 14,740
08/18/2014 2.66 2.8 2.64 2.75 12,654
08/15/2014 2.75 2.8 2.56 2.71 26,328
08/14/2014 2.65 2.75 2.562 2.75 27,548
08/13/2014 2.58 2.67 2.5401 2.64 9,499
08/12/2014 2.63 2.64 2.52 2.64 11,853
08/11/2014 2.48 2.68 2.48 2.58 14,501
08/08/2014 2.75 2.75 2.45 2.61 17,557
08/07/2014 2.65 2.65 2.45 2.61 46,381
08/06/2014 2.56 2.63 2.55 2.62 28,378
08/05/2014 2.53 2.6 2.53 2.6 22,933
08/04/2014 2.55 2.65 2.51 2.64 56,530
08/01/2014 2.5008 2.73 2.5008 2.6 13,099
07/31/2014 2.4101 2.6599 2.4101 2.585 24,976
07/30/2014 2.6 2.71 2.6 2.68 18,750
07/29/2014 2.49 2.7 2.45 2.63 57,354
07/28/2014 2.5 2.58 2.38 2.52 32,610
07/25/2014 2.46 2.5 2.39 2.47 42,637
07/24/2014 2.36 2.5 2.36 2.4299 30,841
07/23/2014 2.54 2.55 2.45 2.53 25,166
07/22/2014 2.55 2.59 2.42 2.43 22,337
07/21/2014 2.65 2.65 2.53 2.575 37,915
07/18/2014 2.65 2.66 2.56 2.62 40,020
07/17/2014 2.67 2.7001 2.65 2.65 12,612
07/16/2014 2.7279 2.7279 2.69 2.69 12,848
07/15/2014 2.675 2.79 2.582 2.73 22,894
07/14/2014 2.7 2.7199 2.68 2.7 17,903
07/11/2014 2.68 2.8 2.67 2.7 18,675
07/10/2014 2.72 2.72 2.55 2.67 51,439
07/09/2014 2.57 2.78 2.57 2.68 35,409
07/08/2014 2.52 2.8 2.5 2.7 53,389
07/07/2014 2.8 2.82 2.7 2.72 58,652
07/03/2014 2.58 2.85 2.51 2.81 110,731
07/02/2014 2.24 2.75 2.24 2.58 272,117
07/01/2014 2.24 2.3 2.228 2.24 92,461
06/30/2014 2.21 2.3 2.2 2.24 91,634
06/27/2014 2.25 2.3 2.19 2.19 75,179
06/26/2014 2.2 2.25 2.19 2.213 26,417
06/25/2014 2.27 2.3648 2.22 2.25 57,816
06/24/2014 2.2 2.36 2.13 2.22 194,547
06/23/2014 2.19 2.2 2.1 2.19 75,685
06/20/2014 2.17 2.2 2.15 2.19 94,384
06/19/2014 2.21 2.3 2.1999 2.2 96,836
06/18/2014 2.35 2.35 2.17 2.24 240,454
06/17/2014 2.39 2.42 2.3 2.35 82,793
06/16/2014 2.48 2.48 2.31 2.35 56,301
06/13/2014 2.46 2.54 2.39 2.48 26,705
06/12/2014 2.47 2.5 2.4199 2.46 36,518
06/11/2014 2.56 2.56 2.4699 2.47 24,579
06/10/2014 2.5 2.5399 2.47 2.5 44,707
06/09/2014 2.57 2.57 2.4668 2.5 30,302
06/06/2014 2.662 2.88 2.25 2.4 90,875
06/05/2014 2.75 2.75 2.58 2.5803 85,372
06/04/2014 2.66 2.9 2.6 2.666 26,154
06/03/2014 2.75 2.7995 2.65 2.65 38,353
06/02/2014 2.9 2.91 2.7901 2.8499 6,710
05/30/2014 2.929 2.9501 2.9 2.918 6,753
05/29/2014 3.16 3.28 2.76 2.9596 49,876
05/28/2014 3.07 3.19 2.8601 3.0895 37,033
05/27/2014 3.2 3.21 3.18 3.19 37,249
05/23/2014 3.2 3.2 2.801 3.18 82,839
05/22/2014 3.21 3.21 3.11 3.15 10,462
05/21/2014 3.28 3.28 3.11 3.1999 23,616
05/20/2014 3.58 3.58 3.01 3.08 42,564
05/19/2014 3.09 3.6 3.01 3.6 49,615
05/16/2014 3.1 3.15 3.1 3.11 6,868
05/15/2014 3.15 3.15 3.1002 3.11 3,025
05/14/2014 3.11 3.15 3.1 3.1 4,423
05/13/2014 3.1 3.17 3.1 3.12 15,624
05/12/2014 3.1 3.1999 3.1 3.11 13,521
05/09/2014 3.2 3.2 3.1101 3.16 22,754
05/08/2014 3.1699 3.1699 3.11 3.145 4,916
05/07/2014 3.17 3.2 3.0301 3.2 20,386
05/06/2014 3.251 3.2601 3.0999 3.19 29,754
05/05/2014 3.264 3.29 3.21 3.25 29,303
05/02/2014 3.3384 3.4 3.32 3.3251 12,323
05/01/2014 3.34 3.376 3.311 3.33 6,202
04/30/2014 3.31 3.392 3.3 3.3108 27,140
04/29/2014 3.415 3.44 3.3 3.31 20,599
04/28/2014 3.39 3.4201 3.341 3.41 20,390
04/25/2014 3.4 3.4 3.23 3.33 21,701
04/24/2014 3.3799 3.39 3.3799 3.381 1,826
04/23/2014 3.46 3.46 3.28 3.41 7,814
04/22/2014 3.24 3.6 3.24 3.48 57,737
04/21/2014 3.33 3.35 3.24 3.24 2,626
04/17/2014 3.201 3.27 3.1999 3.27 13,468
04/16/2014 3.209 3.3 3.181 3.2 11,129
04/15/2014 3.411 3.411 3.03 3.2 74,785
04/14/2014 3.35 3.7301 3.35 3.38 91,461
04/11/2014 3.3 3.37 3.26 3.26 36,610
04/10/2014 3.341 3.369 3.26 3.32 37,279
04/09/2014 3.25 3.39 3.25 3.33 11,451
04/08/2014 3.39 3.4 3.24 3.32 48,663
04/07/2014 3.34 3.34 3.15 3.24 23,578
04/04/2014 3.47 3.47 3.12 3.2382 72,285
04/03/2014 3.49 3.49 3.28 3.28 19,013
04/02/2014 3.36 3.5 3.36 3.479 14,765
04/01/2014 3.5 3.62 3.33 3.36 72,496
03/31/2014 3.47 3.47 3.22 3.33 47,657
03/28/2014 3.59 3.59 3.27 3.27 69,221
03/27/2014 3.5 3.5 3.3601 3.38 9,146
03/26/2014 3.63 3.63 3.34 3.35 36,153
03/25/2014 3.55 3.6 3.4502 3.4996 50,349
03/24/2014 3.65 3.74 3.5 3.53 35,729
03/21/2014 3.5 3.6601 3.5 3.65 70,158
03/20/2014 3.5 3.57 3.5 3.51 59,526
03/19/2014 3.51 3.56 3.4799 3.5 96,897
03/18/2014 3.6 3.6318 3.5 3.5301 128,273
03/17/2014 3.88 3.88 3.54 3.62 141,774
03/14/2014 3.75 3.8491 3.74 3.75 39,382
03/13/2014 3.8 3.88 3.75 3.79 45,943
03/12/2014 3.87 3.87 3.7001 3.83 95,363
03/11/2014 3.96 3.9899 3.87 3.87 51,001
03/10/2014 3.95 3.99 3.87 3.99 90,676
03/07/2014 3.8501 4.005 3.8201 3.96 136,199
03/06/2014 3.8501 3.9699 3.85 3.9699 55,040
03/05/2014 3.87 3.97 3.87 3.88 27,973
03/04/2014 3.85 3.92 3.85 3.87 41,164
03/03/2014 3.8 3.9392 3.8 3.88 39,155
02/28/2014 3.89 3.989 3.86 3.88 69,008
02/27/2014 4.03 4.03 3.77 4.02 73,707
02/26/2014 4.03 4.03 3.81 4.03 19,756
02/25/2014 4.04 4.04 4 4.015 34,272
02/24/2014 4.05 4.08 3.965 4 33,227
02/21/2014 4.08 4.08 4 4.03 32,065
02/20/2014 3.9392 4.08 3.9 4.03 19,556
02/19/2014 3.77 3.94 3.77 3.8492 25,237
02/18/2014 4 4 3.83 3.9 19,046
02/14/2014 3.86 4.06 3.86 3.96 43,527
02/13/2014 3.94 4.0689 3.8405 4.0689 16,874
02/12/2014 3.78 3.94 3.78 3.94 28,348
02/11/2014 3.84 3.84 3.74 3.74 36,449
02/10/2014 3.92 3.96 3.8 3.85 45,504
02/07/2014 3.88 3.99 3.87 3.97 14,911
02/06/2014 3.98 4 3.9 3.91 21,904
02/05/2014 3.93 3.94 3.81 3.9 16,035
02/04/2014 3.81 3.97 3.81 3.9 11,818
02/03/2014 3.85 3.9 3.8 3.8404 14,406
01/31/2014 4.02 4.03 3.88 3.89 20,071
01/30/2014 4.02 4.12 3.95 4.1199 16,384
01/29/2014 4.11 4.11 3.942 3.97 17,930
01/28/2014 3.88 4.18 3.88 4.12 14,464
01/27/2014 4.07 4.07 3.8 3.98 44,106
01/24/2014 4.23 4.26 3.91 4.001 46,992
01/23/2014 4.5796 4.5796 4.01 4.1 117,273
01/22/2014 4.64 4.64 4.4 4.45 30,539
01/21/2014 4.73 4.73 4.5304 4.54 31,414
01/17/2014 4.75 5.18 4.65 4.81 137,154
01/16/2014 4.74 4.75 4.6 4.69 27,440
01/15/2014 4.47 4.6 4.4001 4.6 45,951
01/14/2014 4.33 4.6 4.31 4.41 51,964
01/13/2014 4.4 4.57 4.2635 4.31 86,913
01/10/2014 4.2 4.38 4.01 4.38 124,110
01/09/2014 3.75 4.189 3.7486 4.086 164,783
01/08/2014 3.78 3.7899 3.72 3.775 74,138
01/07/2014 3.75 3.7999 3.75 3.775 29,981
01/06/2014 3.78 3.78 3.66 3.75 23,091
01/03/2014 3.75 3.81 3.6596 3.67 70,313
01/02/2014 3.72 3.839 3.71 3.74 42,628
12/31/2013 3.7 3.7 3.62 3.7 54,245
12/30/2013 3.8 3.85 3.61 3.6701 41,646
12/27/2013 3.87 3.8799 3.747 3.8 28,341
12/26/2013 3.7201 3.9 3.7201 3.78 47,301
12/24/2013 3.8 3.85 3.8 3.8499 15,229
12/23/2013 3.6301 3.849 3.6301 3.8 23,527
12/20/2013 3.51 3.87 3.5 3.87 47,274
12/19/2013 3.53 3.6 3.5 3.55 28,346
12/18/2013 3.65 3.91 3.51 3.57 95,484
12/17/2013 3.6699 3.75 3.5644 3.69 43,590
12/16/2013 3.7 3.8 3.58 3.7 33,124
12/13/2013 4.11 4.11 3.58 3.79 42,606
12/12/2013 3.97 3.99 3.79 3.8 28,983
12/11/2013 3.95 4 3.9303 4 33,914
12/10/2013 3.95 4 3.93 3.96 15,089
12/09/2013 3.94 4.05 3.84 3.99 28,660
12/06/2013 4.1 4.11 3.85 3.9299 27,499
12/05/2013 3.95 4.1612 3.87 3.87 60,085
12/04/2013 4 4.16 3.96 3.96 45,585
12/03/2013 4.18 4.1999 3.89 4.01 105,162
12/02/2013 4.2 4.3 4.17 4.22 49,364
11/29/2013 4.26 4.33 4.1601 4.29 4,737
11/27/2013 4.33 4.33 4.13 4.29 47,680
11/26/2013 4.33 4.35 4.2 4.32 12,657
11/25/2013 4.21 4.5 4.12 4.36 79,995
11/22/2013 4.45 4.45 4.11 4.25 53,963
11/21/2013 4.61 4.61 4.43 4.46 17,172
11/20/2013 4.71 4.71 4.39 4.39 44,530
11/19/2013 4.27 4.55 4.25 4.51 15,214
11/18/2013 4.65 4.65 4.29 4.29 18,760
11/15/2013 4.25 4.4499 4.2 4.31 19,972
11/14/2013 3.037 3.0499 2.96 3.04 36,350
11/13/2013 4.4 4.5 4.25 4.26 19,004
11/12/2013 4.45 4.54 4.4 4.5399 12,630
11/11/2013 4.66 4.66 4.4 4.49 10,727
11/08/2013 4.5 4.57 4.4 4.57 5,374
11/07/2013 4.56 4.56 4.4 4.45 18,093
11/06/2013 4.5 4.6205 4.5 4.54 12,656
11/05/2013 4.85 4.85 4.5 4.51 6,593
11/04/2013 4.85 4.85 4.5 4.51 20,268
11/01/2013 4.71 4.7899 4.67 4.76 40,787
10/31/2013 4.63 4.679 4.46 4.64 30,844
10/30/2013 4.46 4.65 4.4 4.55 19,093
10/29/2013 4.35 4.51 4.35 4.41 6,784
10/28/2013 4.23 4.55 4.23 4.31 12,026
10/25/2013 4.42 4.45 4.22 4.22 8,981
10/24/2013 4.36 4.45 4.22 4.41 27,796
10/23/2013 4.58 4.6 4.3 4.35 32,553
10/22/2013 4.59 4.61 4.55 4.56 37,387
10/21/2013 4.5 4.66 4.5 4.6 42,834
10/18/2013 4.5 4.55 4.42 4.49 46,599
10/17/2013 4.51 4.51 4.27 4.5 32,358
10/16/2013 4.41 4.52 4.35 4.52 36,478
10/15/2013 4.55 4.55 4.3601 4.42 30,796
10/14/2013 4.35 4.4499 4.32 4.4 24,410
10/11/2013 4.35 4.4499 4.32 4.4 18,990
10/10/2013 4.45 4.45 4.22 4.34 153,534
10/09/2013 4.41 4.41 4.35 4.39 13,705
10/08/2013 4.39 4.55 4.37 4.37 20,244
10/07/2013 4.41 4.6 4.41 4.52 38,673
10/04/2013 4.3 4.54 4.3 4.4 30,298
10/03/2013 4.55 4.66 4.27 4.34 25,721
10/02/2013 4.46 4.59 4.4318 4.49 11,110
10/01/2013 4.6685 4.6685 4.31 4.42 24,324
09/30/2013 4.31 4.7 4.3 4.68 26,851
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?