Sanchez Production Partners LP Historical Stock Prices

SPP 
$1.62
*  
0.03
1.82%
Get SPP Alerts
*Delayed - data as of Aug. 3, 2015 9:42 ET  -  Find a broker to begin trading SPP now
Exchange: AMEX
Industry: Energy
Community Rating:
View:    SPP 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: 3 Month, From 30-APR-2015 TO 31-JUL-2015

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.
9:42  1.65  1.62  1.62  1.62 150
07/31/2015 1.68 1.68 1.63 1.65 24,523
07/30/2015 1.75 1.75 1.68 1.68 700
07/29/2015 1.71 1.74 1.7 1.74 2,400
07/28/2015 1.7 1.72 1.64 1.7 59,548
07/27/2015 1.6001 1.7 1.6001 1.7 8,316
07/24/2015 1.7 1.72 1.6101 1.63 45,275
07/23/2015 1.72 1.72 1.64 1.64 32,000
07/22/2015 1.54 1.7 1.54 1.67 53,363
07/21/2015 1.69 1.72 1.57 1.57 22,070
07/20/2015 1.62 1.72 1.62 1.6903 32,441
07/17/2015 1.72 1.72 1.5 1.69 26,876
07/16/2015 1.7199 1.72 1.6387 1.72 4,956
07/15/2015 1.67 1.73 1.67 1.7116 10,136
07/14/2015 1.68 1.72 1.65 1.72 7,077
07/13/2015 1.65 1.71 1.6 1.642 81,509
07/10/2015 1.6799 1.68 1.65 1.66 10,271
07/09/2015 1.65 1.74 1.65 1.7111 8,105
07/08/2015 1.757 1.76 1.73 1.73 5,171
07/07/2015 1.85 1.85 1.73 1.73 12,842
07/06/2015 1.869 1.91 1.86 1.86 15,874
07/02/2015 1.91 1.92 1.91 1.92 1,644
07/01/2015 1.828 1.915 1.801 1.915 3,132
06/30/2015 1.92 1.93 1.8942 1.93 1,875
06/29/2015 1.87 1.92 1.87 1.92 321
06/26/2015 1.95 1.95 1.91 1.92 7,467
06/25/2015 1.89 1.94 1.89 1.9 10,450
06/24/2015 1.77 1.91 1.77 1.84 18,026
06/23/2015 1.71 1.7696 1.68 1.7696 2,196
06/22/2015 1.68 1.84 1.68 1.81 11,004
06/19/2015 1.84 1.8599 1.71 1.72 16,624
06/18/2015 1.8601 1.9399 1.8601 1.9399 3,700
06/17/2015 1.85 1.95 1.7467 1.94 43,152
06/16/2015 1.67 1.92 1.67 1.9001 56,131
06/15/2015 1.65 1.74 1.65 1.72 23,477
06/12/2015 1.72 1.84 1.72 1.75 5,500
06/11/2015 1.7386 1.766 1.7386 1.74 1,463
06/10/2015 1.7 1.74 1.7 1.74 1,249
06/09/2015 1.69 1.83 1.69 1.77 18,887
06/08/2015 1.69 1.77 1.69 1.75 10,753
06/05/2015 1.67 1.73 1.67 1.72 7,975
06/04/2015 1.72 1.72 1.71 1.7104 7,381
06/03/2015 1.75 1.75 1.71 1.72 12,443
06/02/2015 1.73 1.74 1.6401 1.71 49,610
06/01/2015 1.73 1.75 1.62 1.75 53,425
05/29/2015 1.85 1.85 1.7732 1.7732 938
05/28/2015 1.847 1.85 1.72 1.8 43,155
05/27/2015 1.829 1.85 1.78 1.84 20,023
05/26/2015 1.8 1.84 1.75 1.83 22,396
05/22/2015 1.81 1.83 1.71 1.83 19,087
05/21/2015 1.84 1.89 1.81 1.81 16,700
05/20/2015 1.98 1.98 1.9 1.9 6,365
05/19/2015 1.899 1.95 1.88 1.95 5,100
05/18/2015 1.96 2.02 1.9 1.91 22,520
05/15/2015 2.04 2.0407 1.82 1.96 40,787
05/14/2015 2.2 2.26 2.0401 2.11 29,031
05/13/2015 2.2601 2.2601 2.2 2.2 7,074
05/12/2015 2.1744 2.3 2.1701 2.26 17,829
05/11/2015 2.24 2.3 2.16 2.16 23,793
05/08/2015 2.24 2.255 2.16 2.24 10,469
05/07/2015 2.29 2.2999 2.16 2.17 8,983
05/06/2015 2.25 2.2699 2.1717 2.26 27,246
05/05/2015 2.289 2.29 2.25 2.29 17,709
05/04/2015 2.23 2.32 2.23 2.27 27,060
05/01/2015 2.235 2.3 2.19 2.26 23,965
04/30/2015 2.229 2.24 2.16 2.23 7,083
*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?