Historical Stock Prices

SPIR 
0.175000
*  
unch
unch
Get SPIR Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading SPIR now


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-FEB-2015 TO 29-MAY-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.
05/29/2015 0.175 0.175 0.175 0.175 00
05/28/2015 0.1461 0.175 0.1461 0.175 600
05/27/2015 0.174 0.174 0.174 0.174 00
05/26/2015 0.175 0.175 0.146 0.174 9,500
05/22/2015 0.175 0.175 0.1455 0.174 3,000
05/21/2015 0.1455 0.16 0.1455 0.16 6,200
05/20/2015 0.15 0.15 0.1477 0.1477 2,050
05/19/2015 0.1477 0.1477 0.1477 0.1477 00
05/18/2015 0.149 0.15 0.1472 0.1477 63,122
05/15/2015 0.15 0.15 0.1455 0.1455 48,003
05/14/2015 0.16 0.16 0.1401 0.1401 2,430
05/13/2015 0.16 0.16 0.154 0.154 31,101
05/12/2015 0.16 0.16 0.154 0.154 4,651
05/11/2015 0.154 0.154 0.154 0.154 400
05/08/2015 0.155 0.155 0.155 0.155 00
05/07/2015 0.15 0.155 0.15 0.155 15,100
05/06/2015 0.155 0.155 0.155 0.155 750
05/05/2015 0.16 0.16 0.1401 0.15 9,791
05/04/2015 0.16 0.16 0.16 0.16 15,000
05/01/2015 0.153 0.171 0.153 0.153 10,000
04/30/2015 0.16 0.16 0.16 0.16 00
04/29/2015 0.13 0.16 0.13 0.16 4,502
04/28/2015 0.14 0.141 0.14 0.141 20,164
04/27/2015 0.171 0.171 0.1 0.135 38,613
04/24/2015 0.18 0.18 0.18 0.18 00
04/23/2015 0.18 0.18 0.18 0.18 00
04/22/2015 0.18 0.18 0.18 0.18 00
04/21/2015 0.18 0.18 0.18 0.18 00
04/20/2015 0.18 0.18 0.18 0.18 9,500
04/17/2015 0.19 0.19 0.19 0.19 12,008
04/16/2015 0.18 0.18 0.18 0.18 1,473
04/15/2015 0.175 0.18 0.175 0.18 7,000
04/14/2015 0.2002 0.2002 0.17 0.17 42,740
04/13/2015 0.16 0.235 0.16 0.22 82,050
04/10/2015 0.18 0.235 0.155 0.205 47,900
04/09/2015 0.19 0.22 0.1899 0.1899 66,790
04/08/2015 0.235 0.235 0.235 0.235 00
04/07/2015 0.235 0.235 0.215 0.235 6,752
04/06/2015 0.26 0.26 0.235 0.235 167,458
04/02/2015 0.2831 0.2831 0.28 0.28 9,552
04/01/2015 0.2831 0.2831 0.2831 0.2831 105
03/31/2015 0.2831 0.2831 0.2831 0.2831 400
03/30/2015 0.29 0.29 0.29 0.29 1,000
03/27/2015 0.28 0.285 0.28 0.285 4,875
03/26/2015 0.3 0.3 0.3 0.3 710
03/25/2015 0.275 0.284 0.2725 0.283 34,612
03/24/2015 0.26 0.265 0.26 0.265 23,312
03/23/2015 0.285 0.285 0.285 0.285 1,144
03/20/2015 0.27 0.28 0.26 0.28 9,600
03/19/2015 0.26 0.26 0.26 0.26 00
03/18/2015 0.28 0.28 0.26 0.26 2,384
03/17/2015 0.27 0.27 0.26 0.26 6,953
03/16/2015 0.27 0.27 0.27 0.27 1,153
03/13/2015 0.26 0.27 0.26 0.27 2,400
03/12/2015 0.28 0.29 0.28 0.29 560
03/11/2015 0.26 0.3 0.26 0.3 11,503
03/10/2015 0.3 0.3 0.3 0.3 4,000
03/09/2015 0.28 0.3 0.28 0.3 6,197
03/06/2015 0.3 0.3 0.3 0.3 260
03/05/2015 0.345 0.345 0.345 0.345 00
03/04/2015 0.345 0.345 0.345 0.345 00
03/03/2015 0.3499 0.3499 0.28 0.345 900
03/02/2015 0.2805 0.34 0.2805 0.34 3,240
02/27/2015 0.29 0.29 0.29 0.29 00
*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?