Sophiris Bio, Inc. Historical Stock Prices

SPHS 
$1.12
*  
0.05
4.27%
Get SPHS Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading SPHS now
Exchange: NASDAQ

Community Rating:
View:    SPHS Pre-Market
 
 
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 02-JUN-2014 TO 02-JUN-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  1.29  1.29  1.11  1.12 1,535,372
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
04/29/2015 0.79 0.8 0.7205 0.76 187,197
04/28/2015 0.7995 0.8 0.75 0.7593 104,403
04/27/2015 0.8 0.805 0.72 0.75 473,799
04/24/2015 0.811 0.8402 0.76 0.7999 544,757
04/23/2015 0.81 0.8899 0.8037 0.8251 389,712
04/22/2015 0.83 0.845 0.8128 0.82 214,762
04/21/2015 0.78 0.87 0.78 0.8102 581,968
04/20/2015 0.802 0.849 0.7899 0.7968 328,878
04/17/2015 0.8618 0.9 0.7905 0.81 304,566
04/16/2015 0.835 0.91 0.8305 0.86 450,438
04/15/2015 0.92 1.07 0.81 0.835 2,199,990
04/14/2015 0.831 1.13 0.82 0.8799 5,543,560
04/13/2015 0.69 0.83 0.685 0.8048 714,161
04/10/2015 0.66 0.7099 0.6598 0.67 224,325
04/09/2015 0.75 0.75 0.66 0.662 283,459
04/08/2015 0.682 0.75 0.68 0.72 188,826
04/07/2015 0.77 0.7979 0.7 0.7 247,715
04/06/2015 0.73 0.8099 0.68 0.75 1,170,845
04/02/2015 0.59 0.8398 0.5824 0.691 2,529,872
04/01/2015 0.56 0.5997 0.54 0.59 269,955
03/31/2015 0.5301 0.58 0.5301 0.5789 57,884
03/30/2015 0.56 0.56 0.54 0.55 34,868
03/27/2015 0.5401 0.5899 0.5002 0.5899 127,210
03/26/2015 0.55 0.59 0.475 0.54 228,856
03/25/2015 0.5797 0.5797 0.5 0.56 463,555
03/24/2015 0.5999 0.6001 0.5403 0.5797 271,910
03/23/2015 0.6 0.61 0.5702 0.61 91,854
03/20/2015 0.62 0.6213 0.5618 0.5689 153,166
03/19/2015 0.59 0.6208 0.5502 0.59 140,203
03/18/2015 0.56 0.65 0.5599 0.59 213,605
03/17/2015 0.5684 0.5684 0.54 0.5401 136,360
03/16/2015 0.57 0.595 0.562 0.58 171,725
03/13/2015 0.622 0.678 0.562 0.562 373,351
03/12/2015 0.65 0.69 0.58 0.61 217,288
03/11/2015 0.71 0.7497 0.6001 0.648 512,032
03/10/2015 0.6999 0.7796 0.6601 0.71 262,940
03/09/2015 0.735 0.75 0.6636 0.675 311,674
03/06/2015 0.74 0.77 0.7 0.7 362,884
03/05/2015 0.83 0.9075 0.73 0.73 1,597,233
03/04/2015 0.65 0.866 0.65 0.8131 1,736,948
03/03/2015 0.72 0.73 0.6305 0.7076 664,179
03/02/2015 0.8 0.83 0.66 0.74 1,382,055
02/27/2015 0.5 1.04 0.5 0.8 7,576,569
02/26/2015 0.4702 0.5 0.47 0.49 66,660
02/25/2015 0.48 0.485 0.47 0.4705 53,587
02/24/2015 0.49 0.5 0.48 0.48 61,914
02/23/2015 0.49 0.53 0.48 0.49 218,916
02/20/2015 0.5 0.51 0.47 0.47 189,719
02/19/2015 0.52 0.55 0.49 0.5057 523,610
02/18/2015 0.457 0.54 0.4511 0.53 503,240
02/17/2015 0.4431 0.46 0.4431 0.4502 64,979
02/13/2015 0.435 0.46 0.435 0.4431 101,846
02/12/2015 0.46 0.46 0.445 0.4471 114,282
02/11/2015 0.48 0.48 0.46 0.46 140,856
02/10/2015 0.451 0.48 0.451 0.48 80,087
02/09/2015 0.455 0.4698 0.45 0.4676 66,210
02/06/2015 0.43 0.4601 0.43 0.4551 63,239
02/05/2015 0.445 0.46 0.4299 0.4589 245,340
02/04/2015 0.463 0.4799 0.42 0.435 107,565
02/03/2015 0.4428 0.4787 0.4428 0.461 72,164
02/02/2015 0.49 0.49 0.4619 0.467 52,506
01/30/2015 0.4505 0.479 0.4505 0.4762 103,625
01/29/2015 0.45 0.469 0.44 0.4687 299,882
01/28/2015 0.4664 0.475 0.44 0.44 221,628
01/27/2015 0.4698 0.5 0.4601 0.4886 91,716
01/26/2015 0.4512 0.475 0.4512 0.468 88,862
01/23/2015 0.46 0.484 0.45 0.46 134,973
01/22/2015 0.4799 0.4799 0.45 0.45 198,516
01/21/2015 0.475 0.4988 0.4521 0.46 188,555
01/20/2015 0.5 0.503 0.47 0.49 138,448
01/16/2015 0.46 0.4997 0.4503 0.49 223,280
01/15/2015 0.46 0.49 0.46 0.475 143,564
01/14/2015 0.49 0.49 0.455 0.47 287,715
01/13/2015 0.4985 0.4985 0.4664 0.4868 100,514
01/12/2015 0.5035 0.5035 0.45 0.47 308,392
01/09/2015 0.48 0.5175 0.47 0.475 163,469
01/08/2015 0.47 0.51 0.47 0.49 167,024
01/07/2015 0.47 0.498 0.47 0.4701 229,247
01/06/2015 0.5231 0.5278 0.47 0.47 184,349
01/05/2015 0.5 0.57 0.5 0.51 285,901
01/02/2015 0.57 0.57 0.503 0.5499 242,500
12/31/2014 0.515 0.5794 0.5077 0.54 702,333
12/30/2014 0.49 0.525 0.485 0.515 616,816
12/29/2014 0.4664 0.53 0.4664 0.495 372,199
12/26/2014 0.47 0.4788 0.44 0.47 382,467
12/24/2014 0.45 0.4788 0.45 0.4649 282,600
12/23/2014 0.45 0.4502 0.432 0.44 202,910
12/22/2014 0.45 0.461 0.43 0.432 244,271
12/19/2014 0.4789 0.4789 0.43 0.45 874,325
12/18/2014 0.5 0.52 0.4502 0.49 1,108,228
12/17/2014 0.47 0.53 0.4699 0.5 1,418,792
12/16/2014 0.5231 0.5236 0.423 0.45 2,269,603
12/15/2014 1.06 1.13 0.49 0.523 7,392,144
12/12/2014 2.71 2.85 2.7099 2.82 24,847
12/11/2014 2.61 2.81 2.61 2.79 46,066
12/10/2014 2.72 2.749 2.61 2.6716 46,994
12/09/2014 2.6 2.73 2.6 2.69 38,959
12/08/2014 2.83 2.83 2.6 2.75 76,266
12/05/2014 2.95 2.95 2.76 2.83 86,410
12/04/2014 3.01 3.01 2.76 2.91 54,750
12/03/2014 3.01 3.01 2.8 2.98 94,160
12/02/2014 2.95 3.12 2.83 2.89 225,338
12/01/2014 2.6 2.83 2.524 2.83 278,851
11/28/2014 2.35 2.38 2.2801 2.3656 22,609
11/26/2014 2.34 2.35 2.2401 2.35 37,487
11/25/2014 2.322 2.37 2.17 2.37 35,760
11/24/2014 2.18 2.3399 2.16 2.24 66,088
11/21/2014 2.26 2.26 2.04 2.16 62,618
11/20/2014 2.313 2.35 2.29 2.34 24,239
11/19/2014 2.38 2.38 2.3 2.33 27,451
11/18/2014 2.39 2.39 2.29 2.34 17,328
11/17/2014 2.39 2.49 2.29 2.49 22,095
11/14/2014 2.38 2.43 2.26 2.41 41,784
11/13/2014 2.5701 2.6399 2.41 2.41 40,376
11/12/2014 2.63 2.683 2.62 2.62 11,792
11/11/2014 2.71 2.79 2.66 2.66 2,408
11/10/2014 2.82 2.82 2.7 2.75 4,808
11/07/2014 2.86 2.95 2.7201 2.82 34,453
11/06/2014 2.72 3.04 2.65 3.01 14,356
11/05/2014 3.2 3.2 2.7 3.08 64,368
11/04/2014 2.56 3.23 2.56 3.2 61,660
11/03/2014 2.5799 2.59 2.56 2.5601 7,109
10/31/2014 2.62 2.659 2.55 2.64 11,770
10/30/2014 2.57 2.62 2.55 2.62 18,754
10/29/2014 2.55 2.59 2.54 2.58 29,792
10/28/2014 2.64 2.64 2.44 2.64 19,605
10/27/2014 2.8 2.8 2.62 2.62 12,286
10/24/2014 2.97 2.97 2.67 2.72 29,730
10/23/2014 2.9 2.9 2.77 2.77 16,869
10/22/2014 3.02 3.02 2.86 2.89 15,845
10/21/2014 2.92 3.0947 2.7501 3.092 63,047
10/20/2014 2.9 2.94 2.88 2.92 11,398
10/17/2014 2.86 2.9 2.86 2.86 8,499
10/16/2014 2.8 2.95 2.8 2.9 54,321
10/15/2014 2.91 2.94 2.8728 2.94 5,958
10/14/2014 2.9 2.95 2.81 2.92 26,676
10/13/2014 3.1 3.1 2.97 2.97 13,412
10/10/2014 3.12 3.13 3.02 3.1 12,109
10/09/2014 3 3.25 2.7556 3.25 19,035
10/08/2014 2.89 2.97 2.8 2.93 22,806
10/07/2014 2.91 3.01 2.9 2.99 13,525
10/06/2014 2.85 2.96 2.8494 2.96 3,357
10/03/2014 2.93 2.97 2.855 2.855 16,585
10/02/2014 2.8601 2.99 2.77 2.97 21,925
10/01/2014 2.871 2.9001 2.87 2.9001 911
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
*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?