SPLS

Staples, Inc. Common Stock Historical Stock Prices

$10.39
*  
0.19
1.86%
Get SPLS Alerts
*Delayed - data as of May 2, 2016 15:24 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
15:24 10.26 10.42 10.12 10.39 5,484,436
04/29/2016 10.38 10.4 10.1 10.2 5,940,789
04/28/2016 10.63 10.68 10.38 10.38 4,708,242
04/27/2016 10.62 10.69 10.39 10.67 6,402,260
04/26/2016 10.5 10.74 10.45 10.64 9,306,787
04/25/2016 10.45 10.49 10.26 10.45 7,808,137
04/22/2016 10.6 10.7 10.47 10.5 8,110,226
04/21/2016 11.04 11.04 10.53 10.56 13,693,820
04/20/2016 10.92 11.02 10.6 10.89 10,814,150
04/19/2016 11.14 11.37 10.895 11.03 13,101,890
04/18/2016 11.13 11.2 11.02 11.12 7,406,614
04/15/2016 11.12 11.18 11.01 11.15 6,101,815
04/14/2016 11.24 11.245 10.97 11.12 7,381,987
04/13/2016 11.22 11.31 11.14 11.25 6,872,104
04/12/2016 11.1 11.24 10.98 11.21 7,673,267
04/11/2016 11.1 11.31 11.02 11.03 7,416,993
04/08/2016 11.01 11.1 10.8 11.02 7,604,007
04/07/2016 10.99 11.21 10.84 10.93 9,577,115
04/06/2016 10.85 11.2 10.83 11.04 11,939,390
04/05/2016 10.93 11.34 10.84 10.88 19,360,840
04/04/2016 11.09 11.28 11 11.04 9,042,067
04/01/2016 10.97 11.22 10.85 11.18 7,842,542
03/31/2016 10.98 11.13 10.86 11.03 9,249,991
03/30/2016 11.25 11.3 10.97 11.01 9,147,032
03/29/2016 10.74 11.25 10.71 11.1 15,475,190
03/28/2016 10.8 11.05 10.73 10.9 13,609,060
03/24/2016 10.62 11.06 10.52 10.755 20,311,150
03/23/2016 10.2 10.43 9.85 10.05 9,312,981
03/22/2016 9.51 10.39 9.51 10.3 13,403,370
03/21/2016 10.02 10.13 9.68 9.69 9,305,987
03/18/2016 9.92 10.055 9.825 10 13,735,030
03/17/2016 9.81 10.13 9.78 9.89 16,328,230
03/16/2016 9.67 9.7806 9.5 9.69 6,616,159
03/15/2016 9.64 9.765 9.51 9.6 6,122,060
03/14/2016 9.7 9.7801 9.62 9.65 5,464,586
03/11/2016 9.61 9.75 9.54 9.75 5,724,909
03/10/2016 9.6 9.65 9.32 9.52 5,055,887
03/09/2016 9.54 9.74 9.48 9.59 6,157,776
03/08/2016 9.65 9.84 9.49 9.5 11,023,660
03/07/2016 9.52 9.81 9.5 9.62 8,048,676
03/04/2016 9.48 9.88 9.28 9.6 9,389,394
03/03/2016 9.68 9.91 9.63 9.87 6,077,731
03/02/2016 9.58 9.8 9.58 9.7 5,127,285
03/01/2016 9.54 9.75 9.45 9.66 4,794,180
02/29/2016 9.49 9.6 9.36 9.45 6,252,212
02/26/2016 9.54 9.56 9.335 9.49 6,871,433
02/25/2016 9.18 9.455 9.07 9.41 7,073,690
02/24/2016 9.27 9.31 8.98 9.19 10,070,740
02/23/2016 9.46 9.58 9.23 9.28 6,149,288
02/22/2016 9.58 9.7 9.35 9.49 4,643,543
02/19/2016 9.52 9.59 9.37 9.48 11,021,620
02/18/2016 9.16 9.55 9.13 9.53 9,034,643
02/17/2016 9.06 9.35 9.02 9.16 8,545,320
02/16/2016 8.42 8.87 8.37 8.85 8,194,923
02/12/2016 8.23 8.41 8.1 8.32 6,004,881
02/11/2016 8.67 8.67 8.035 8.19 5,453,729
02/10/2016 8.68 8.73 8.38 8.41 7,714,027
02/09/2016 8.51 8.6 8.35 8.4 7,046,702
02/08/2016 8.84 8.9 8.48 8.555 6,812,801
02/05/2016 8.73 9.04 8.72 8.92 6,705,852
02/04/2016 8.7 8.96 8.62 8.74 9,673,525
02/03/2016 8.61 8.69 8.33 8.68 7,207,579
02/02/2016 8.72 8.79 8.49 8.55 5,597,788
02/01/2016 8.87 8.89 8.72 8.82 6,861,944
01/29/2016 8.77 8.97 8.71 8.92 9,423,485
01/28/2016 8.92 8.99 8.67 8.73 7,981,395
01/27/2016 8.83 9.07 8.72 8.9 4,587,552
01/26/2016 8.68 8.95 8.67 8.81 7,036,216
01/25/2016 8.9 9.03 8.65 8.68 5,766,318
01/22/2016 9.1 9.2 8.78 8.91 7,387,109
01/21/2016 8.84 9.14 8.78 8.965 9,586,058
01/20/2016 8.7 8.87 8.29 8.82 12,565,110
01/19/2016 9.19 9.19 8.7 8.81 11,383,430
01/15/2016 8.94 9.12 8.83 9.03 7,570,095
01/14/2016 9.27 9.43 8.99 9.14 8,404,531
01/13/2016 9.44 9.58 9.255 9.3 9,975,485
01/12/2016 9.45 9.72 9.26 9.44 7,715,888
01/11/2016 9.59 9.75 9.25 9.45 7,668,616
01/08/2016 9.81 9.88 9.46 9.51 13,221,630
01/07/2016 9.39 9.86 9.342 9.83 13,166,060
01/06/2016 9.58 9.8 9.425 9.56 10,757,750
01/05/2016 9.53 9.73 9.44 9.7 8,683,432
01/04/2016 9.35 9.53 9.25 9.52 8,084,436
12/31/2015 9.53 9.56 9.32 9.47 4,546,761
12/30/2015 9.57 9.71 9.5 9.53 4,441,147
12/29/2015 9.65 9.72 9.49 9.56 4,884,903
12/28/2015 10.06 10.06 9.51 9.62 7,285,757
12/24/2015 9.56 9.66 9.52 9.62 3,422,126
12/23/2015 9.45 9.68 9.43 9.53 5,610,495
12/22/2015 9.4 9.51 9.39 9.43 6,268,188
12/21/2015 9.39 9.58 9.315 9.39 10,294,490
12/18/2015 9.43 9.56 9.36 9.42 36,358,790
12/17/2015 9.4 9.58 9.34 9.48 19,641,260
12/16/2015 9.63 9.7 9.45 9.56 15,045,850
12/15/2015 9.49 9.87 9.47 9.6 17,242,200
12/14/2015 9.53 9.57 9.025 9.4 17,541,000
12/11/2015 9.48 9.73 9.42 9.5 14,760,180
12/10/2015 9.84 10.1 9.75 9.96 12,685,920
12/09/2015 10.08 10.31 9.815 9.86 14,020,640
12/08/2015 10.51 10.56 9.75 10.08 38,034,230
12/07/2015 12.28 12.3499 10.55 10.66 45,769,310
12/04/2015 11.99 12.42 11.92 12.36 11,952,180
12/03/2015 12.17 12.79 11.85 11.96 12,618,640
12/02/2015 12.18 12.3 12.02 12.05 6,873,023
12/01/2015 12.19 12.26 12.02 12.18 8,986,930
11/30/2015 12.31 12.33 12.03 12.07 9,036,180
11/27/2015 12.38 12.46 12.27 12.31 3,945,043
11/25/2015 12.29 12.42 12.175 12.32 6,345,261
11/24/2015 12.02 12.34 12.01 12.25 7,227,980
11/23/2015 12.35 12.44 12.08 12.18 6,947,101
11/20/2015 12.16 12.33 11.93 12.29 11,189,550
11/19/2015 12.1 12.26 11.69 12.05 10,686,790
11/18/2015 12.41 12.58 11.84 12.11 12,403,240
11/17/2015 12.57 12.735 12.24 12.45 10,690,500
11/16/2015 12.6 12.74 12.45 12.71 5,618,817
11/13/2015 12.75 13.1 12.345 12.6 10,482,910
11/12/2015 12.8 12.94 12.72 12.78 3,769,167
11/11/2015 13.11 13.16 12.71 12.91 4,453,623
11/10/2015 12.76 13.05 12.72 13.04 5,323,746
11/09/2015 13.17 13.19 12.79 12.83 6,945,105
11/06/2015 13.19 13.26 13.07 13.2 5,330,153
11/05/2015 13.09 13.34 13.08 13.31 4,785,847
11/04/2015 13.34 13.4 13.03 13.04 5,761,954
11/03/2015 13.02 13.5 12.97 13.37 9,801,959
11/02/2015 12.98 13.19 12.72 13.09 7,625,217
10/30/2015 12.93 13.08 12.83 12.99 4,997,249
10/29/2015 12.83 13.03 12.77 12.945 5,339,534
10/28/2015 12.8 13 12.7313 12.935 7,279,671
10/27/2015 12.89 13.1 12.64 12.72 8,173,243
10/26/2015 12.82 13.1775 12.64 12.915 11,725,890
10/23/2015 12.75 12.78 12.4314 12.61 5,685,900
10/22/2015 12.71 12.77 12.53 12.65 6,794,588
10/21/2015 12.54 12.64 12.36 12.58 8,925,286
10/20/2015 12.52 12.71 12.46 12.49 4,227,415
10/19/2015 12.55 12.6 12.48 12.575 5,036,893
10/16/2015 12.54 12.66 12.41 12.55 7,952,646
10/15/2015 12.48 12.85 12.45 12.54 12,468,210
10/14/2015 12.12 12.64 11.87 12.55 18,939,640
10/13/2015 12.09 12.32 11.97 12.03 5,978,719
10/12/2015 12.44 12.49 12.18 12.19 6,337,185
10/09/2015 12.59 12.64 12.24 12.37 7,598,444
10/08/2015 12.58 12.74 12.43 12.62 8,523,068
10/07/2015 12.48 12.78 12.39 12.64 10,713,640
10/06/2015 12.29 12.49 12.254 12.37 6,783,574
10/05/2015 12.26 12.415 12.185 12.36 6,891,012
10/02/2015 11.8 12.16 11.6497 12.15 11,306,060
10/01/2015 11.82 11.96 11.61 11.94 9,215,075
09/30/2015 11.95 11.97 11.69 11.73 11,472,610
09/29/2015 12.18 12.29 11.76 11.83 8,391,666
09/28/2015 12.29 12.48 11.87 11.9 7,237,418
09/25/2015 12.62 12.72 12.235 12.37 8,595,741
09/24/2015 12.33 12.935 12.28 12.69 13,747,370
09/23/2015 12.67 12.84 12.39 12.4 7,696,847
09/22/2015 13.18 13.27 12.43 12.75 23,326,830
09/21/2015 13.54 13.89 13.51 13.54 5,380,035
09/18/2015 13.66 13.85 13.44 13.51 10,107,050
09/17/2015 13.93 14.13 13.77 13.83 5,080,636
09/16/2015 13.73 13.98 13.72 13.91 6,588,411
09/15/2015 13.74 14.11 13.6 13.7 7,449,398
09/14/2015 13.78 13.87 13.695 13.73 4,289,568
09/11/2015 13.79 13.95 13.6201 13.86 5,669,205
09/10/2015 13.93 14.07 13.8 13.86 4,676,366
09/09/2015 14.29 14.4 13.95 13.98 4,878,250
09/08/2015 13.9 14.24 13.79 14.19 7,406,170
09/04/2015 13.71 13.8 13.48 13.6 10,684,330
09/03/2015 14.12 14.245 13.75 13.8 8,989,406
09/02/2015 13.91 14.14 13.83 14.13 7,769,244
09/01/2015 13.9 14.17 13.61 13.69 11,731,110
08/31/2015 13.77 14.33 13.5 14.21 10,381,880
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
05/27/2015 16.18 16.3 16.13 16.22 3,357,046
05/26/2015 16.2 16.29 16.05 16.145 5,318,498
05/22/2015 16.23 16.39 16.14 16.2 3,134,825
05/21/2015 16.17 16.42 16.13 16.27 4,912,706
05/20/2015 16.21 16.32 15.98 16.15 8,132,029
05/19/2015 16.43 16.52 16.32 16.41 5,445,722
05/18/2015 16.37 16.49 16.31 16.48 4,416,907
05/15/2015 16.43 16.44 16.22 16.4 3,261,856
05/14/2015 16.71 16.78 16.33 16.36 3,515,072
05/13/2015 16.54 16.84 16.39 16.595 9,663,082
05/12/2015 16.56 16.58 16.31 16.47 6,459,262
05/11/2015 16.49 16.67 16.43 16.65 4,801,870
05/08/2015 16.47 16.655 16.46 16.51 5,689,500
05/07/2015 16.35 16.61 16.31 16.46 4,904,412
05/06/2015 16.61 16.65 16.32 16.34 4,990,890
05/05/2015 16.56 16.7 16.4 16.57 7,048,097
05/04/2015 16.49 16.74 16.43 16.72 4,256,307
05/01/2015 16.27 16.69 16.27 16.51 6,663,387
04/30/2015 16.16 16.42 16.08 16.32 8,809,941
04/29/2015 15.95 16.045 15.86 15.99 6,854,127
*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?