SPNS

Historical Stock Prices

$9.58
*  
0.12
1.24%
Get SPNS Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading SPNS now
Exchange: NASDAQ
Industry: Technology
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 05-NOV-2015 TO 05-FEB-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.
02/05/2016 9.66 9.7 9.53 9.58 114,501
02/04/2016 9.64 9.78 9.6 9.7 41,238
02/03/2016 9.76 9.76 9.53 9.64 20,814
02/02/2016 9.79 9.79 9.67 9.7 51,359
02/01/2016 9.96 9.96 9.7 9.78 59,626
01/29/2016 9.73 10.06 9.73 10.06 45,968
01/28/2016 9.85 9.85 9.53 9.72 130,565
01/27/2016 9.57 9.62 9.44 9.51 48,634
01/26/2016 9.53 9.65 9.45 9.47 27,683
01/25/2016 9.64 9.72 9.47 9.5 32,262
01/22/2016 9.65 9.79 9.55 9.66 40,681
01/21/2016 9.63 9.65 9.4659 9.54 89,177
01/20/2016 9.52 9.72 8.93 9.66 108,487
01/19/2016 9.79 9.834 9.63 9.73 68,366
01/15/2016 9.52 9.74 9.52 9.69 78,151
01/14/2016 9.86 9.98 9.77 9.83 43,996
01/13/2016 10.33 10.33 9.78 9.8 68,608
01/12/2016 10.52 10.54 10.1 10.29 58,008
01/11/2016 10.48 10.52 10.3 10.33 105,442
01/08/2016 10.36 10.51 10.2901 10.41 90,997
01/07/2016 10.38 10.46 10.32 10.35 87,430
01/06/2016 10.29 10.64 10.29 10.61 89,519
01/05/2016 10.43 10.4495 10.13 10.26 69,086
01/04/2016 10.25 10.36 10.02 10.27 124,187
12/31/2015 10.22 10.51 10.17 10.2 53,789
12/30/2015 10.14 10.4 9.97 10.11 75,747
12/29/2015 10.02 10.15 9.93 10.14 25,077
12/28/2015 10.01 10.01 9.84 9.93 42,190
12/24/2015 9.83 9.84 9.74 9.8 19,009
12/23/2015 9.81 9.8488 9.74 9.81 31,165
12/22/2015 9.83 9.83 9.56 9.71 73,300
12/21/2015 9.88 9.88 9.73 9.83 50,892
12/18/2015 9.88 9.93 9.67 9.78 148,032
12/17/2015 10.11 10.2 9.9 9.94 26,851
12/16/2015 9.91 10.08 9.76 10.05 36,974
12/15/2015 9.93 10.04 9.765 10.02 21,441
12/14/2015 9.86 9.87 9.53 9.75 107,222
12/11/2015 9.88 10.02 9.75 9.77 50,650
12/10/2015 10.16 10.2 9.97 10.03 122,520
12/09/2015 10.08 10.08 9.86 10.01 71,080
12/08/2015 10.19 10.27 10.05 10.08 95,545
12/07/2015 10.27 10.28 10.02 10.09 110,384
12/04/2015 9.99 10.43 9.99 10.33 68,373
12/03/2015 10.38 10.54 9.96 9.99 102,298
12/02/2015 10.78 10.78 10.27 10.28 79,831
12/01/2015 10.8 10.89 10.66 10.83 43,625
11/30/2015 11.2 11.34 10.83 10.88 74,452
11/27/2015 11.11 11.25 11 11.16 8,103
11/25/2015 11.15 11.34 10.87 11.09 74,650
11/24/2015 10.91 11.08 10.695 10.97 47,664
11/23/2015 10.76 10.87 10.62 10.79 73,306
11/20/2015 10.73 10.96 9.581 10.68 55,193
11/19/2015 10.74 10.74 10.5429 10.65 99,882
11/18/2015 10.85 10.86 10.68 10.82 122,840
11/17/2015 10.76 10.93 10.62 10.7 42,444
11/16/2015 10.69 10.7 10.39 10.63 86,677
11/13/2015 10.82 10.98 10.31 10.44 57,856
11/12/2015 10.89 11.09 10.88 10.92 97,406
11/11/2015 11.21 11.21 10.86 10.93 67,254
11/10/2015 10.79 11.09 10.7 11.04 174,202
11/09/2015 10.62 10.96 10.61 10.87 77,679
11/06/2015 11.35 11.43 10.5 10.72 155,456
11/05/2015 11.41 11.8 11.28 11.4 136,809
*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?