SPLS

Staples, Inc. Historical Stock Prices

$13.085
*  
0.055
0.42%
Get SPLS Alerts
*Delayed - data as of Sep. 17, 2014 11:52 ET  -  Find a broker to begin trading SPLS now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    SPLS Real Time
 
 
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 16-SEP-2013 TO 16-SEP-2014

Date Open High Low Close / Last Volume
11:52  13.02  13.25  13.02  13.085 2,961,469
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
03/26/2014 11.57 11.57 11.18 11.21 13,605,240
03/25/2014 11.74 11.7575 11.44 11.62 11,862,930
03/24/2014 11.5 11.7 11.42 11.64 14,259,560
03/21/2014 11.32 11.46 11.231 11.45 16,007,700
03/20/2014 11.41 11.49 11.28 11.31 8,328,552
03/19/2014 11.45 11.5 11.36 11.4 6,893,973
03/18/2014 11.42 11.52 11.39 11.44 7,605,787
03/17/2014 11.4 11.5 11.3 11.44 6,698,423
03/14/2014 11.21 11.43 11.21 11.3 8,802,626
03/13/2014 11.58 11.58 11.14 11.22 22,092,950
03/12/2014 11.55 11.65 11.43 11.5 10,094,340
03/11/2014 11.73 11.79 11.62 11.62 15,798,640
03/10/2014 11.53 11.84 11.48 11.63 20,235,150
03/07/2014 11.4 11.56 11.28 11.48 26,153,390
03/06/2014 11.87 12.01 11.16 11.3502 69,140,880
03/05/2014 13.3 13.59 13.215 13.4 13,668,320
03/04/2014 13.51 13.61 13.33 13.47 7,842,109
03/03/2014 13.51 13.64 13.425 13.46 7,488,247
02/28/2014 13.5 13.77 13.43 13.59 7,442,441
02/27/2014 13.56 13.6 13.36 13.44 7,659,269
02/26/2014 13.07 13.78 13.01 13.6 11,840,240
02/25/2014 13 13.09 12.61 13 15,830,160
02/24/2014 13.15 13.52 13.15 13.39 7,900,611
02/21/2014 13.14 13.183 13.08 13.09 4,332,377
02/20/2014 13.02 13.15 12.98 13.1 5,215,919
02/19/2014 13.06 13.06 12.96 12.98 6,099,304
02/18/2014 13.04 13.15 12.95 13.13 7,034,914
02/14/2014 13.02 13.11 12.95 13.03 7,357,701
02/13/2014 13.18 13.2 13.04 13.07 6,571,752
02/12/2014 13.47 13.61 13.18 13.2 6,032,381
02/11/2014 13.22 13.54 13.19 13.46 6,386,776
02/10/2014 13.11 13.28 13.0901 13.23 6,524,270
02/07/2014 13.28 13.38 13.02 13.07 6,904,117
02/06/2014 12.89 13.315 12.87 13.27 10,806,190
02/05/2014 12.78 12.96 12.71 12.89 7,031,729
02/04/2014 13.01 13.07 12.83 12.88 8,108,770
02/03/2014 13.11 13.17 12.74 12.9 10,453,290
01/31/2014 13.2 13.28 13.01 13.16 7,279,740
01/30/2014 13.43 13.55 13.4 13.43 6,350,926
01/29/2014 13.37 13.5 13.29 13.3 7,354,523
01/28/2014 13.45 13.64 13.44 13.48 7,228,496
01/27/2014 13.52 13.62 13.17 13.4 11,264,690
01/24/2014 13.7 13.74 13.48 13.52 10,068,780
01/23/2014 13.7 13.81 13.62 13.75 8,548,515
01/22/2014 13.69 14.01 13.65 13.82 8,774,443
01/21/2014 13.73 13.81 13.53 13.63 10,236,100
01/17/2014 13.9 13.93 13.31 13.61 22,251,120
01/16/2014 14.25 14.2985 13.61 13.89 27,387,930
01/15/2014 14.65 14.74 14.4 14.47 7,269,859
01/14/2014 14.54 14.72 14.41 14.6 7,290,673
01/13/2014 15 15.02 14.4 14.5 8,350,222
01/10/2014 15.13 15.21 14.94 14.97 6,132,271
01/09/2014 15.59 15.61 14.91 15.14 12,549,130
01/08/2014 15.76 15.8 15.54 15.61 9,686,676
01/07/2014 15.33 15.81 15.33 15.8 14,837,470
01/06/2014 15.82 15.87 15.31 15.33 9,095,755
01/03/2014 15.53 15.86 15.51 15.79 6,432,828
01/02/2014 15.9 16 15.56 15.59 7,742,890
12/31/2013 15.97 16.04 15.8 15.89 3,562,410
12/30/2013 15.86 16.005 15.84 15.97 3,651,552
12/27/2013 15.87 15.95 15.7 15.79 6,445,750
12/26/2013 15.92 16 15.83 15.89 3,231,451
12/24/2013 15.69 16 15.55 15.91 3,565,669
12/23/2013 15.68 16.02 15.61 15.93 7,438,377
12/20/2013 15.69 15.9 15.6 15.73 13,684,170
12/19/2013 15.46 15.67 15.46 15.58 5,218,630
12/18/2013 15.21 15.69 15.1701 15.62 9,505,204
12/17/2013 15.37 15.43 14.98 15.22 12,579,640
12/16/2013 15.55 15.695 15.37 15.41 7,788,195
12/13/2013 15.6 15.705 15.43 15.43 7,729,918
12/12/2013 15.83 15.97 15.49 15.51 11,986,200
12/11/2013 16.12 16.18 15.82 15.88 7,174,338
12/10/2013 15.99 16.21 15.89 16.15 7,979,728
12/09/2013 15.99 16.12 15.9 16.04 9,214,398
12/06/2013 15.87 16 15.68 15.96 14,848,180
12/05/2013 15.38 15.765 15.31 15.67 8,690,981
12/04/2013 15.4 15.79 15.39 15.4 8,744,909
12/03/2013 15.39 15.57 15.27 15.55 7,199,298
12/02/2013 15.6 15.62 15.43 15.48 4,294,924
11/29/2013 15.39 15.66 15.19 15.53 2,873,515
11/27/2013 15.37 15.52 15.23 15.46 6,202,615
11/26/2013 15.5 15.6 15.27 15.32 8,659,838
11/25/2013 15.51 15.689 15.42 15.5 6,766,748
11/22/2013 15.49 15.6 15.43 15.48 7,119,956
11/21/2013 15.22 15.6 15.07 15.5 11,845,360
11/20/2013 15.39 15.48 14.87 15.1 20,029,480
11/19/2013 15.47 15.66 15.28 15.34 15,970,170
11/18/2013 15.57 15.67 15.39 15.485 11,009,080
11/15/2013 15.72 15.88 15.47 15.57 13,757,920
11/14/2013 15.93 15.99 15.69 15.749 7,983,717
11/13/2013 15.7 15.92 15.7 15.92 6,778,159
11/12/2013 15.81 15.97 15.7 15.83 4,451,295
11/11/2013 15.75 15.95 15.6799 15.88 6,132,107
11/08/2013 15.54 15.77 15.51 15.725 7,094,214
11/07/2013 16.09 16.15 15.46 15.5 7,281,199
11/06/2013 16.18 16.18 15.92 16.05 5,366,267
11/05/2013 16.07 16.17 15.865 16.08 5,415,708
11/04/2013 16.2 16.335 16.09 16.18 4,921,923
11/01/2013 16.47 16.67 15.97 16.18 9,470,960
10/31/2013 15.78 16.225 15.78 16.129 6,996,183
10/30/2013 16.13 16.17 15.59 15.745 8,086,415
10/29/2013 16.09 16.22 16.01 16.11 5,196,906
10/28/2013 15.98 16.2 15.96 16.07 4,137,794
10/25/2013 16.1 16.13 15.84 16.01 4,324,927
10/24/2013 15.75 16.065 15.74 16.05 5,961,082
10/23/2013 15.86 15.945 15.68 15.75 8,657,932
10/22/2013 16.08 16.26 15.98 16.081 7,023,923
10/21/2013 16.04 16.05 15.86 15.98 5,088,933
10/18/2013 15.66 15.92 15.63 15.91 4,869,178
10/17/2013 15.55 15.73 15.44 15.609 5,660,820
10/16/2013 15.14 15.71 15.1325 15.58 10,529,200
10/15/2013 15.06 15.22 14.95 15.06 6,413,817
10/14/2013 14.87 15.17 14.83 15.14 6,000,391
10/11/2013 14.83 15 14.72 14.92 5,741,448
10/10/2013 14.68 14.99 14.63 14.91 5,383,290
10/09/2013 14.48 14.565 14.22 14.49 7,065,021
10/08/2013 14.81 14.965 14.375 14.44 6,276,276
10/07/2013 14.68 14.92 14.6723 14.84 5,645,950
10/04/2013 14.8 14.89 14.71 14.8 7,462,171
10/03/2013 15.06 15.2 14.78 14.81 8,504,662
10/02/2013 14.75 15.23 14.6 15.14 9,660,468
10/01/2013 14.65 14.84 14.57 14.8 5,829,678
09/30/2013 14.48 14.75 14.37 14.65 6,633,892
09/27/2013 14.67 14.735 14.505 14.59 4,266,449
09/26/2013 14.81 14.94 14.65 14.77 4,577,926
09/25/2013 14.77 14.85 14.67 14.76 5,036,980
09/24/2013 14.84 14.98 14.77 14.865 15,644,980
09/23/2013 14.78 14.82 14.58 14.75 16,122,680
09/20/2013 14.83 14.96 14.73 14.81 19,577,530
09/19/2013 15.15 15.22 14.73 14.775 9,543,164
09/18/2013 14.88 15.2 14.75 15.12 13,142,390
09/17/2013 14.74 15 14.74 14.96 5,751,559
09/16/2013 14.69 14.82 14.54 14.76 8,301,552
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?