SPLS

Historical Stock Prices

$16.115
*  
0.095
0.59%
Get SPLS Alerts
*Delayed - data as of Mar. 27, 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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
03/27/2015 16.04 16.21 15.85 16.115 5,599,153
03/26/2015 16.44 16.44 15.92 16.02 8,428,971
03/25/2015 16.8 16.92 16.54 16.545 8,196,832
03/24/2015 16.77 17.04 16.575 16.895 10,527,100
03/23/2015 16.56 16.925 16.46 16.81 10,068,660
03/20/2015 16.16 16.36 15.96 16.25 10,359,010
03/19/2015 16.32 16.34 15.96 16.05 5,304,831
03/18/2015 16.02 16.35 15.985 16.325 9,029,830
03/17/2015 15.97 16.315 15.91 16.18 7,664,672
03/16/2015 16.08 16.23 15.91 16.04 5,535,832
03/13/2015 16.15 16.17 15.86 16.01 5,057,297
03/12/2015 16.11 16.24 15.98 16.21 6,265,719
03/11/2015 16.12 16.21 15.715 15.9 7,783,933
03/10/2015 16.01 16.12 15.88 16.02 8,966,832
03/09/2015 16.03 16.23 15.98 16.17 6,598,044
03/06/2015 16.14 16.35 15.95 16.05 10,820,290
03/05/2015 16.51 16.64 16.47 16.5 7,498,178
03/04/2015 16.76 16.98 16.51 16.59 8,026,569
03/03/2015 17.02 17.02 16.755 16.81 7,929,015
03/02/2015 16.75 17.05 16.62 17.015 24,484,940
02/27/2015 16.34 16.8 16.09 16.765 13,062,200
02/26/2015 16.7 16.7 16.37 16.38 8,630,797
02/25/2015 16.6 16.9 16.58 16.64 9,443,678
02/24/2015 16.55 16.91 16.51 16.82 12,743,470
02/23/2015 16.75 16.82 16.365 16.58 9,765,016
02/20/2015 16.77 16.88 16.565 16.79 6,399,583
02/19/2015 16.98 17.06 16.82 16.82 8,056,707
02/18/2015 17 17.22 16.88 17.03 5,442,483
02/17/2015 16.81 17.01 16.72 17.01 8,745,634
02/13/2015 17.12 17.19 16.84 16.86 7,771,412
02/12/2015 17.24 17.27 17.05 17.08 9,608,023
02/11/2015 16.99 17.25 16.935 17.13 14,107,200
02/10/2015 17.11 17.14 16.87 16.95 15,144,930
02/09/2015 16.5 17.12 16.43 17.12 23,252,450
02/06/2015 17.08 17.13 16.431 16.57 15,411,890
02/05/2015 16.81 17.175 16.6 16.97 19,990,470
02/04/2015 17.55 17.71 16.7 16.73 65,228,540
02/03/2015 19 19.4 18.49 19.01 39,425,970
02/02/2015 17.24 17.31 16.7101 17.14 6,867,650
01/30/2015 17 17.18 16.815 17.05 7,759,189
01/29/2015 16.91 17.13 16.65 17.095 5,859,875
01/28/2015 16.95 17.22 16.78 16.84 9,282,294
01/27/2015 16.8 16.96 16.7 16.91 4,382,947
01/26/2015 16.8 16.8981 16.71 16.87 5,713,096
01/23/2015 16.89 17.02 16.57 16.79 5,702,628
01/22/2015 16.61 16.98 16.47 16.905 6,275,450
01/21/2015 16.36 16.74 16.23 16.49 11,972,800
01/20/2015 17.4 17.41 16.28 16.39 13,416,130
01/16/2015 17 17.425 16.755 17.35 9,243,044
01/15/2015 17.27 17.33 16.79 16.995 9,084,558
01/14/2015 17.05 17.425 16.84 17.33 8,963,988
01/13/2015 17.31 17.425 16.75 16.98 12,845,270
01/12/2015 17.21 17.315 17.06 17.24 5,958,229
01/09/2015 17.38 17.5 16.86 17.215 12,662,390
01/08/2015 17.76 17.98 17.72 17.74 10,395,870
01/07/2015 17.4 17.8 17.4 17.655 6,921,697
01/06/2015 17.46 17.615 17.19 17.31 10,743,400
01/05/2015 17.58 17.7 17.24 17.44 15,431,340
01/02/2015 18.09 18.1 17.48 17.61 9,477,633
12/31/2014 18.03 18.33 17.965 18.12 5,958,158
12/30/2014 18.02 18.15 17.88 18.03 5,002,899
12/29/2014 17.94 18.17 17.885 18.01 5,885,836
12/26/2014 17.82 18.185 17.8 17.98 4,138,820
12/24/2014 17.82 17.93 17.62 17.82 4,485,490
12/23/2014 17.46 17.98 17.297 17.83 11,414,410
12/22/2014 17.96 18 17.361 17.5 12,406,740
12/19/2014 17.62 17.88 17.32 17.55 21,554,360
12/18/2014 17.45 17.769 17.19 17.64 14,175,900
12/17/2014 17.26 17.46 17.04 17.29 20,034,450
12/16/2014 16.79 17.38 16.78 17.25 23,936,590
12/15/2014 16.48 16.87 16.33 16.855 23,433,520
12/12/2014 16.075 16.74 15.8 16.47 30,076,800
12/11/2014 16.29 16.32 14.813 16.1 83,939,750
12/10/2014 14.48 15.13 14.4 14.815 27,436,310
12/09/2014 14.2 14.8 14.1 14.46 25,419,740
12/08/2014 14.16 14.37 14.13 14.31 14,293,380
12/05/2014 14.32 14.43 14.015 14.375 14,931,180
12/04/2014 14.47 14.53 14.24 14.24 14,228,960
12/03/2014 14.16 14.66 14.1 14.43 18,791,480
12/02/2014 13.89 14.13 13.82 14.11 12,227,230
12/01/2014 13.94 14 13.63 13.89 8,182,582
11/28/2014 13.99 14.24 13.97 14.06 3,930,175
11/26/2014 14.06 14.09 13.79 13.92 7,995,023
11/25/2014 14.29 14.31 14.06 14.09 9,226,939
11/24/2014 14.1 14.33 14 14.24 10,687,610
11/21/2014 14.06 14.13 13.95 14.05 11,130,090
11/20/2014 13.75 14.08 13.61 13.91 17,516,030
11/19/2014 13.09 14.14 13.08 13.92 41,617,990
11/18/2014 12.95 12.97 12.58 12.76 16,076,710
11/17/2014 13.42 13.43 12.94 12.97 18,165,880
11/14/2014 13.42 13.5 13.34 13.45 6,126,710
11/13/2014 13.42 13.5 13.29 13.395 5,943,299
11/12/2014 13.04 13.43 12.95 13.37 15,609,290
11/11/2014 13.1 13.17 12.94 13.04 10,664,590
11/10/2014 12.9 13.17 12.8574 13.16 5,349,762
11/07/2014 12.94 13.025 12.84 12.93 5,970,365
11/06/2014 12.93 13 12.7601 12.91 4,798,681
11/05/2014 13.06 13.16 12.94 12.96 6,524,828
11/04/2014 12.93 13.15 12.76 12.91 9,961,331
11/03/2014 12.64 12.89 12.55 12.85 6,540,027
10/31/2014 12.71 12.76 12.65 12.68 6,661,594
10/30/2014 12.31 12.57 12.31 12.56 3,370,147
10/29/2014 12.4 12.49 12.27 12.36 3,434,441
10/28/2014 12.47 12.51 12.26 12.36 4,364,582
10/27/2014 12.46 12.5 12.22 12.46 4,861,932
10/24/2014 12.5 12.52 12.33 12.505 3,584,390
10/23/2014 12.6 12.64 12.48 12.52 4,465,298
10/22/2014 12.51 12.6799 12.4045 12.43 8,269,818
10/21/2014 12.17 12.46 12.1301 12.46 5,754,623
10/20/2014 11.99 12.37 11.93 12.3 6,446,119
10/17/2014 12.08 12.1 11.67 11.92 10,154,450
10/16/2014 11.98 12.13 11.77 11.99 11,879,820
10/15/2014 12.06 12.2 11.85 12.14 9,750,427
10/14/2014 12.16 12.5 12.02 12.25 11,520,790
10/13/2014 11.85 12.18 11.81 12.11 14,766,890
10/10/2014 11.77 12.03 11.7 11.95 13,764,560
10/09/2014 11.65 11.765 11.61 11.74 11,397,070
10/08/2014 11.55 11.76 11.385 11.76 10,303,440
10/07/2014 11.71 11.79 11.43 11.49 8,864,416
10/06/2014 11.97 12.1 11.77 11.8 7,374,789
10/03/2014 11.98 12 11.725 11.955 10,743,870
10/02/2014 11.84 12.04 11.72 11.92 11,308,030
10/01/2014 12.05 12.137 11.82 11.86 11,786,030
09/30/2014 12.18 12.189 12.03 12.1 7,644,411
09/29/2014 12.39 12.43 12.13 12.15 10,351,210
09/26/2014 12.58 12.76 12.46 12.475 7,787,999
09/25/2014 12.77 12.8 12.46 12.59 9,818,278
09/24/2014 12.74 12.9 12.7 12.815 8,528,766
09/23/2014 12.83 12.9 12.76 12.81 9,690,765
09/22/2014 13.05 13.175 12.74 12.825 9,928,972
09/19/2014 13.1 13.28 13 13.05 10,528,720
09/18/2014 13.06 13.135 12.95 13.04 6,901,799
09/17/2014 13.02 13.25 12.995 13.04 8,832,479
09/16/2014 12.92 13.05 12.84 13.03 9,242,134
09/15/2014 12.86 12.95 12.72 12.9 7,055,033
09/12/2014 12.57 13.05 12.5072 12.945 13,569,310
09/11/2014 12.43 12.51 12.37 12.51 4,913,918
09/10/2014 12.41 12.46 12.21 12.45 6,280,053
09/09/2014 12.65 12.65 12.38 12.44 7,857,777
09/08/2014 12.8 12.98 12.54 12.62 9,953,908
09/05/2014 12.78 12.86 12.62 12.86 6,045,839
09/04/2014 12.96 12.99 12.61 12.735 12,079,600
09/03/2014 12.62 13.05 12.56 12.93 17,897,750
09/02/2014 12.2 12.98 12.03 12.63 42,005,600
08/29/2014 11.61 11.8 11.61 11.68 6,880,044
08/28/2014 11.49 11.705 11.37 11.66 8,134,844
08/27/2014 11.06 11.49 11.06 11.485 10,624,700
08/26/2014 11.01 11.11 10.97 11.055 5,437,251
08/25/2014 10.97 11.005 10.93 10.99 7,603,804
08/22/2014 10.96 11.05 10.851 10.945 7,911,381
08/21/2014 11.25 11.31 10.82 10.97 17,244,990
08/20/2014 11.73 11.83 11.16 11.32 25,522,450
08/19/2014 11.59 11.74 11.5 11.62 10,518,740
08/18/2014 11.49 11.545 11.36 11.53 6,162,270
08/15/2014 11.65 11.65 11.36 11.49 5,139,049
08/14/2014 11.57 11.62 11.45 11.58 4,720,284
08/13/2014 11.36 11.57 11.25 11.53 6,816,572
08/12/2014 11.44 11.475 11.34 11.415 5,187,159
08/11/2014 11.4 11.51 11.38 11.41 5,236,499
08/08/2014 11.21 11.39 11.08 11.39 8,012,983
08/07/2014 11.41 11.4799 11.15 11.16 8,828,481
08/06/2014 11.36 11.49 11.3 11.43 5,822,513
08/05/2014 11.51 11.59 11.36 11.47 5,527,967
08/04/2014 11.4 11.6 11.35 11.56 9,499,705
08/01/2014 11.54 11.56 11.25 11.44 13,259,940
07/31/2014 11.25 11.712 11.22 11.59 24,991,870
07/30/2014 11.15 11.36 11.08 11.34 13,786,720
07/29/2014 10.96 11.11 10.95 11.08 6,537,057
07/28/2014 10.96 11.01 10.9 10.94 5,629,404
07/25/2014 11.18 11.21 10.95 10.99 5,305,111
07/24/2014 11.3 11.34 11.16 11.19 6,833,072
07/23/2014 11.02 11.18 10.993 11.17 7,077,027
07/22/2014 11.25 11.29 11.04 11.04 8,107,561
07/21/2014 11.18 11.21 11.07 11.2 6,942,934
07/18/2014 11.08 11.175 11 11.17 4,110,730
07/17/2014 11.18 11.2 11.01 11.02 5,196,807
07/16/2014 11.22 11.22 11.07 11.2 7,271,733
07/15/2014 11.1 11.19 11.065 11.16 6,298,770
07/14/2014 11.15 11.19 10.9699 11.05 6,997,387
07/11/2014 10.88 10.99 10.85 10.9 4,532,135
07/10/2014 10.94 11.06 10.82 10.93 7,581,252
07/09/2014 11.19 11.24 10.97 11.06 9,672,908
07/08/2014 11.14 11.25 11.08 11.095 8,058,275
07/07/2014 11.26 11.28 11.12 11.22 8,445,992
07/03/2014 11.06 11.3 11.05 11.26 5,278,306
07/02/2014 10.96 11.11 10.9142 11.06 6,677,499
07/01/2014 10.89 11.05 10.85 11.01 10,167,380
06/30/2014 10.8 10.89 10.75 10.84 9,928,912
06/27/2014 10.92 10.95 10.73 10.749 11,510,910
06/26/2014 10.99 10.99 10.7 10.92 10,863,580
06/25/2014 10.97 11.01 10.8959 10.93 5,551,323
06/24/2014 11.18 11.22 11.06 11.07 7,272,449
06/23/2014 11.28 11.28 11.16 11.23 4,308,354
06/20/2014 11.22 11.23 11.15 11.19 10,168,010
06/19/2014 11.25 11.26 11.15 11.2 7,179,025
06/18/2014 11.21 11.23 11.12 11.2 6,210,346
06/17/2014 11.03 11.21 11.03 11.17 12,367,710
06/16/2014 11.03 11.06 11.01 11.05 5,531,314
06/13/2014 11.09 11.0999 10.96 10.99 7,181,254
06/12/2014 11.1 11.135 10.96 11.1 10,603,200
06/11/2014 11.14 11.17 11.04 11.07 8,005,239
06/10/2014 11.16 11.23 11.03 11.13 8,087,902
06/09/2014 11.24 11.28 11 11.13 12,980,600
06/06/2014 11.24 11.295 11.19 11.23 12,833,240
06/05/2014 10.94 11.22 10.93 11.2 29,601,140
06/04/2014 10.94 11.005 10.855 10.95 18,685,900
06/03/2014 11.23 11.23 10.88 10.91 21,609,620
06/02/2014 11.32 11.33 11.1 11.17 11,317,350
05/30/2014 11.4 11.49 11.2 11.25 13,485,230
05/29/2014 11.4 11.42 11.29 11.37 8,496,774
05/28/2014 11.48 11.5 11.27 11.34 12,468,100
05/27/2014 11.51 11.6 11.38 11.42 11,974,340
05/23/2014 11.79 11.85 11.61 11.65 7,818,511
05/22/2014 11.81 11.91 11.69 11.7 9,100,274
05/21/2014 11.82 11.83 11.52 11.77 11,812,760
05/20/2014 11.99 12.14 11.57 11.71 38,659,560
05/19/2014 13.04 13.4 13.04 13.39 12,381,190
05/16/2014 13.07 13.245 12.93 13.2399 7,992,245
05/15/2014 13.21 13.24 12.78 13.02 6,516,408
05/14/2014 13.49 13.5 13.2 13.27 6,009,186
05/13/2014 13.19 13.5 13.145 13.475 7,459,119
05/12/2014 13.13 13.275 13.07 13.23 6,818,363
05/09/2014 12.82 13.18 12.79 13.05 9,922,498
05/08/2014 12.7 12.945 12.57 12.84 8,554,033
05/07/2014 12.61 12.76 12.49 12.74 8,272,508
05/06/2014 12.73 12.75 12.38 12.62 12,163,270
05/05/2014 12.59 12.63 12.39 12.55 5,170,981
05/02/2014 12.77 12.97 12.5 12.62 11,097,520
05/01/2014 12.46 12.83 12.42 12.65 9,155,054
04/30/2014 12.4 12.53 12.29 12.5 7,454,914
04/29/2014 12.67 12.67 12.37 12.4 8,882,745
04/28/2014 12.39 12.67 12.365 12.57 16,579,030
04/25/2014 12.26 12.38 11.86 12.29 11,999,650
04/24/2014 11.98 12.27 11.95 12.105 9,350,955
04/23/2014 12.02 12.13 11.9 11.91 4,753,445
04/22/2014 11.99 12.05 11.88 12.01 6,498,899
04/21/2014 12.04 12.05 11.86 11.97 5,399,682
04/17/2014 11.96 12.07 11.86 12.03 6,500,460
04/16/2014 12.16 12.17 11.83 11.89 5,874,664
04/15/2014 12.21 12.24 11.9 12.07 10,483,160
04/14/2014 11.93 12.37 11.9 12.19 13,926,830
04/11/2014 11.91 11.9696 11.57 11.83 13,940,150
04/10/2014 12.37 12.37 11.86 11.92 14,099,470
04/09/2014 12.28 12.48 12.24 12.33 15,464,560
04/08/2014 12.02 12.49 11.97 12.22 18,918,080
04/07/2014 12.15 12.3 11.92 12.02 13,962,210
04/04/2014 12.18 12.31 12 12.16 18,574,150
04/03/2014 11.91 12.11 11.74 12.1 15,673,570
04/02/2014 11.47 12.09 11.37 11.99 19,948,520
04/01/2014 11.36 11.455 11.28 11.43 9,942,011
03/31/2014 11.42 11.43 11.195 11.34 9,076,889
03/28/2014 11.105 11.42 11.1 11.37 9,656,207
03/27/2014 11.21 11.28 11.04 11.05 11,179,240
*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?