SPNC

Historical Stock Prices

$32.71
*  
1.64
4.77%
Get SPNC Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading SPNC now
Exchange: NASDAQ
Industry: Health Care
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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 34.12 34.494 32.68 32.71 383,625
01/29/2015 33.96 34.396 33.45 34.35 753,939
01/28/2015 34.74 35.4353 33.7801 34.01 533,685
01/27/2015 35 35.13 34.28 34.63 576,696
01/26/2015 34.84 35.39 34.3 35.37 556,078
01/23/2015 34.22 34.98 34.22 34.65 268,181
01/22/2015 33.6 34.46 33.16 34.41 381,800
01/21/2015 32.94 33.49 32.8 33.24 411,950
01/20/2015 32.86 33.13 32.33 33.1 393,345
01/16/2015 31.69 32.79 31.31 32.7 260,701
01/15/2015 32.92 32.96 31.74 31.77 293,307
01/14/2015 32.54 33.26 32.16 32.8 174,680
01/13/2015 33.88 34.19 32.69 32.98 217,260
01/12/2015 33.9 34.5 33.23 33.48 166,432
01/09/2015 34.15 34.46 33.7 33.76 232,952
01/08/2015 34.32 34.47 33.85 34.255 485,867
01/07/2015 33.54 34.21 33.42 33.93 385,839
01/06/2015 33.57 34 32.82 33.23 563,088
01/05/2015 33.47 34.29 33.39 33.64 424,971
01/02/2015 34.91 35.18 33.02 33.93 380,140
12/31/2014 34.67 35 34.53 34.58 269,214
12/30/2014 34.67 35.04 34.35 34.49 78,611
12/29/2014 34.74 34.98 34.26 34.88 197,569
12/26/2014 34.74 35.29 34.26 34.74 119,244
12/24/2014 34.04 34.65 33.64 34.5 72,796
12/23/2014 34.96 35 33.55 33.91 325,240
12/22/2014 34.55 35.07 34.28 34.87 413,307
12/19/2014 35.07 35.07 34.17 34.32 676,153
12/18/2014 34.9 35.24 34.02 35.145 273,463
12/17/2014 33.42 34.61 32.89 34.59 419,919
12/16/2014 32.9 33.815 32.56 33.16 322,483
12/15/2014 34.65 34.798 32.87 32.96 415,507
12/12/2014 33.3 34.655 33.25 34.37 406,212
12/11/2014 34.28 34.6575 33.66 33.67 287,923
12/10/2014 35.03 35.03 34.06 34.25 399,750
12/09/2014 34.13 35.41 33.43 35.09 566,990
12/08/2014 34.81 35.56 34.25 34.42 523,323
12/05/2014 33.56 35.24 33.56 34.82 1,134,022
12/04/2014 30.39 33.6 30.39 33.49 1,383,351
12/03/2014 31.23 31.9 30.99 31.08 469,108
12/02/2014 30.91 31.26 30.52 31.08 367,728
12/01/2014 32.62 32.62 30.72 30.75 450,564
11/28/2014 32.26 34.61 32.095 32.83 276,376
11/26/2014 31.99 32.81 31.64 32.29 345,476
11/25/2014 32.39 32.61 31.6784 32 177,240
11/24/2014 32.01 32.42 31.89 32.29 256,049
11/21/2014 31.76 32.165 31.42 31.81 301,437
11/20/2014 31.18 31.56 31.16 31.37 267,515
11/19/2014 31.45 32.022 30.79 31.47 827,218
11/18/2014 31.02 31.59 30.86 31.47 403,227
11/17/2014 31.215 31.81 30.83 30.89 220,146
11/14/2014 32.13 32.51 31.26 31.29 263,188
11/13/2014 32.37 32.58 31.79 32.2 281,726
11/12/2014 32.57 32.695 32.14 32.23 295,705
11/11/2014 32.63 32.99 32.41 32.65 359,328
11/10/2014 32.98 33.44 32.5 32.74 393,485
11/07/2014 33.31 33.6 32.81 33.05 961,265
11/06/2014 32.35 33.49 32.32 33.47 488,283
11/05/2014 32.5 32.8025 32.09 32.43 254,450
11/04/2014 31.8 32.735 31.52 32.32 563,839
11/03/2014 32.38 32.44 31.41 31.78 705,279
10/31/2014 32.61 32.61 31.69 31.77 583,410
10/30/2014 31.25 32.31 30.91 31.76 637,800
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?