SPNS

Historical Stock Prices

$8.24
*  
0.19
2.36%
Get SPNS Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 8.1 8.27 8.01 8.24 29,921
08/28/2014 8.29 8.29 8.02 8.05 20,883
08/27/2014 8.29 8.34 8.23 8.32 69,812
08/26/2014 8.01 8.24 8.01 8.23 56,183
08/25/2014 7.96 7.96 7.86 7.91 26,354
08/22/2014 8.04 8.11 8 8.06 26,687
08/21/2014 8 8.11 7.92 8.09 38,650
08/20/2014 7.98 8.05 7.95 7.99 37,402
08/19/2014 8.07 8.194 7.985 8.05 167,207
08/18/2014 7.87 8.03 7.87 8 59,447
08/15/2014 7.97 7.97 7.7 7.85 61,766
08/14/2014 8 8.06 7.83 7.86 156,462
08/13/2014 8.05 8.05 7.85 7.97 75,331
08/12/2014 8 8.11 7.82 7.97 87,143
08/11/2014 7.55 7.71 7.51 7.65 28,631
08/08/2014 7.42 7.59 7.31 7.56 53,844
08/07/2014 7.43 7.47 7.35 7.43 156,623
08/06/2014 7.35 7.445 7.34 7.4 55,326
08/05/2014 7.25 7.42 7.23 7.36 56,427
08/04/2014 7.28 7.34 7.19 7.32 50,622
08/01/2014 7.23 7.26 7.06 7.19 134,773
07/31/2014 7.49 7.54 7.04 7.22 163,412
07/30/2014 7.58 7.65 7.46 7.59 43,372
07/29/2014 7.43 7.53 7.4 7.43 33,866
07/28/2014 7.5 7.5 7.11 7.35 93,479
07/25/2014 7.52 7.6 7.44 7.54 52,620
07/24/2014 7.66 7.66 7.44 7.6 86,566
07/23/2014 7.67 7.67 7.52 7.61 69,225
07/22/2014 7.6 7.85 7.59 7.67 57,795
07/21/2014 7.62 7.64 7.44 7.59 127,663
07/18/2014 7.6 7.69 7.58 7.65 207,513
07/17/2014 7.82 7.92 7.59 7.63 75,245
07/16/2014 7.9 7.92 7.81 7.88 137,567
07/15/2014 7.92 7.93 7.68 7.72 113,053
07/14/2014 7.8 7.93 7.77 7.88 61,093
07/11/2014 7.59 7.7 7.5 7.63 35,707
07/10/2014 7.63 7.73 7.5 7.63 142,904
07/09/2014 7.79 7.81 7.62 7.7 95,225
07/08/2014 7.83 7.83 7.6 7.69 101,434
07/07/2014 8.02 8.02 7.86 7.91 66,767
07/03/2014 8.05 8.05 7.94 8 80,036
07/02/2014 7.91 8.03 7.91 7.94 136,382
07/01/2014 8 8.08 7.97 7.99 156,535
06/30/2014 7.93 8.07 7.91 8 91,459
06/27/2014 7.93 8 7.7 7.94 613,484
06/26/2014 8.02 8.07 7.88 7.99 118,677
06/25/2014 7.94 8.12 7.73 8 215,763
06/24/2014 7.98 8.13 7.94 8 96,398
06/23/2014 7.8 7.99 7.76 7.97 93,853
06/20/2014 7.9 8.07 7.75 7.82 237,109
06/19/2014 7.96 8.08 7.83 7.85 135,993
06/18/2014 7.8 7.96 7.78 7.95 151,841
06/17/2014 7.71 7.78 7.69 7.71 220,806
06/16/2014 7.58 7.72 7.523 7.71 260,898
06/13/2014 7.52 7.65 7.52 7.58 188,186
06/12/2014 7.7 7.73 7.55 7.59 122,436
06/11/2014 7.61 7.78 7.58 7.68 130,072
06/10/2014 7.62 7.73 7.6 7.67 96,162
06/09/2014 7.76 7.79 7.59 7.63 174,385
06/06/2014 7.64 7.73 7.5899 7.67 183,402
06/05/2014 7.76 7.82 7.56 7.68 170,422
06/04/2014 7.7 7.83 7.69 7.75 146,374
06/03/2014 7.87 7.94 7.67 7.72 71,743
06/02/2014 8.04 8.04 7.87 7.87 40,971
05/30/2014 8 8 7.84 7.96 52,385
05/29/2014 8.1 8.1 7.92 7.97 83,884
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?