SPLS

Historical Stock Prices

$13.75
*  
0.03
0.22%
Get SPLS Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading SPLS now
Exchange: NASDAQ
Industry: Consumer Services
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 28-MAY-2015 TO 28-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.
08/28/2015 13.59 13.85 13.52 13.75 7,489,459
08/27/2015 13.42 13.79 13.26 13.72 7,250,989
08/26/2015 13.55 13.75 13.1 13.33 11,060,530
08/25/2015 13.57 13.845 13.24 13.24 12,549,410
08/24/2015 13.17 13.63 12.51 13.47 17,137,300
08/21/2015 13.93 14.26 13.78 13.79 8,371,987
08/20/2015 13.95 14.23 13.92 14.04 7,272,466
08/19/2015 13.96 14.28 13.84 14.12 8,531,830
08/18/2015 14.27 14.37 14.08 14.15 5,482,475
08/17/2015 14.12 14.23 13.985 14.23 2,952,400
08/14/2015 14.08 14.29 14.04 14.23 3,888,704
08/13/2015 14.13 14.28 14.04 14.08 5,460,713
08/12/2015 14.01 14.17 13.64 14.16 8,201,922
08/11/2015 14.16 14.37 14.05 14.12 6,858,277
08/10/2015 14.15 14.35 14.0601 14.26 8,051,246
08/07/2015 14.02 14.18 13.91 13.96 7,007,193
08/06/2015 14.45 14.5 14 14.04 6,712,076
08/05/2015 14.27 14.7101 14.1401 14.41 12,357,150
08/04/2015 14.12 14.37 13.9799 14.19 7,015,018
08/03/2015 14.69 14.7 14.07 14.13 7,402,302
07/31/2015 14.32 14.72 14.25 14.71 11,626,100
07/30/2015 14.1 14.52 14.01 14.32 8,708,352
07/29/2015 13.9 14 13.85 13.97 4,782,247
07/28/2015 14.06 14.17 13.74 13.91 8,553,152
07/27/2015 14.18 14.22 13.91 13.95 7,848,786
07/24/2015 14.44 14.44 14.18 14.22 8,698,045
07/23/2015 14.85 14.86 14.37 14.44 9,708,220
07/22/2015 14.67 14.905 14.66 14.82 5,474,631
07/21/2015 14.57 14.84 14.55 14.63 7,570,346
07/20/2015 14.81 15.02 14.59 14.63 10,782,040
07/17/2015 15.27 15.34 14.54 14.7 16,828,030
07/16/2015 15.46 15.52 15.315 15.34 7,701,828
07/15/2015 15.62 15.65 15.43 15.445 5,795,023
07/14/2015 15.54 15.6 15.47 15.53 4,402,256
07/13/2015 15.45 15.64 15.34 15.59 8,472,295
07/10/2015 15.45 15.49 15.345 15.39 3,661,605
07/09/2015 15.47 15.57 15.25 15.25 5,481,618
07/08/2015 15.5 15.621 15.26 15.33 5,398,808
07/07/2015 15.44 15.685 15.28 15.68 6,314,217
07/06/2015 15.38 15.58 15.37 15.52 3,986,898
07/02/2015 15.48 15.66 15.48 15.55 6,041,202
07/01/2015 15.48 15.61 15.34 15.55 6,396,342
06/30/2015 15.41 15.47 15.235 15.31 5,425,998
06/29/2015 15.89 15.95 15.3 15.32 9,000,291
06/26/2015 15.77 16.06 15.77 16.05 8,415,971
06/25/2015 15.77 15.96 15.73 15.83 9,090,118
06/24/2015 16.21 16.22 15.55 15.85 17,743,720
06/23/2015 16.28 16.645 16.28 16.62 10,483,980
06/22/2015 16.42 16.46 16.205 16.33 3,926,226
06/19/2015 16.47 16.59 16.35 16.38 10,117,670
06/18/2015 16.33 16.48 16.28 16.425 7,984,612
06/17/2015 16.16 16.39 16.14 16.255 6,089,194
06/16/2015 16.16 16.22 16.06 16.14 3,859,960
06/15/2015 16.27 16.3 16.04 16.16 4,032,105
06/12/2015 16.39 16.47 16.26 16.33 4,820,392
06/11/2015 16.61 16.66 16.4 16.47 4,669,322
06/10/2015 16.29 16.57 16.23 16.49 6,452,213
06/09/2015 16.32 16.57 16.11 16.22 8,946,941
06/08/2015 16.4 16.525 16.34 16.39 4,316,483
06/05/2015 16.68 16.69 16.43 16.45 4,210,074
06/04/2015 16.52 16.74 16.42 16.6 5,251,398
06/03/2015 16.42 16.58 16.38 16.56 3,899,177
06/02/2015 16.34 16.6 16.34 16.45 3,664,004
06/01/2015 16.54 16.54 16.235 16.395 5,084,675
05/29/2015 16.51 16.68 16.37 16.465 7,478,929
05/28/2015 16.27 16.51 16.19 16.49 6,234,609
*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?