Sanchez Production Partners LLC Historical Stock Prices

SPP 
$2.52
*  
0.07
2.7%
Get SPP Alerts
*Delayed - data as of Oct. 30, 2014 11:13 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 for next time

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

Results for: 3 Month, From 29-JUL-2014 TO 29-OCT-2014

Date Open High Low Close / Last Volume
11:13  2.58  2.60  2.5101  2.52 7,819
10/29/2014 2.6 2.62 2.5653 2.59 90,324
10/28/2014 2.48 2.61 2.46 2.6 274,394
10/27/2014 2.6 2.62 2.47 2.5 24,441
10/24/2014 2.5 2.65 2.425 2.62 33,332
10/23/2014 2.65 2.65 2.42 2.5 18,736
10/22/2014 2.64 2.67 2.62 2.62 12,257
10/21/2014 2.49 2.66 2.44 2.66 47,681
10/20/2014 2.52 2.557 2.469 2.51 60,523
10/17/2014 2.44 2.5 2.44 2.5 22,072
10/16/2014 2.21 2.49 2.21 2.4 47,287
10/15/2014 2.37 2.37 2.24 2.34 732,411
10/14/2014 2.51 2.5695 2.36 2.47 1,239,260
10/13/2014 2.6 2.78 2.51 2.59 111,084
10/10/2014 2.79 2.81 2.61 2.69 149,060
10/09/2014 2.86 2.98 2.75 2.98 97,083
10/08/2014 3.07 3.07 2.83 2.99 211,662
10/07/2014 3.06 3.22 3.06 3.1 253,758
10/06/2014 3.41 3.45 3.15 3.208 62,178
10/03/2014 3.38 3.46 3.35 3.35 17,927
10/02/2014 3.49 3.49 3.2801 3.41 24,461
10/01/2014 3.53 3.71 3.5148 3.54 58,542
09/30/2014 3.75 3.75 3.53 3.56 50,527
09/29/2014 3.56 3.68 3.56 3.57 20,468
09/26/2014 3.68 3.72 3.61 3.64 32,899
09/25/2014 3.49 3.77 3.49 3.71 40,045
09/24/2014 3.56 3.76 3.52 3.76 85,178
09/23/2014 3.7 3.8 3.45 3.69 118,316
09/22/2014 3.8 3.8 3.54 3.74 140,107
09/19/2014 3.76 3.82 3.7401 3.78 33,753
09/18/2014 3.85 3.85 3.72 3.84 70,082
09/17/2014 3.68 3.85 3.65 3.8 72,580
09/16/2014 3.39 3.72 3.39 3.7 106,710
09/15/2014 3.74 3.74 3.44 3.481 96,222
09/12/2014 3.89 3.89 3.74 3.8 46,501
09/11/2014 3.94 3.94 3.85 3.91 19,901
09/10/2014 3.85 4.07 3.85 3.95 180,436
09/09/2014 3.92 3.95 3.75 3.85 89,101
09/08/2014 3.93 3.95 3.84 3.95 116,234
09/05/2014 3.92 3.96 3.8631 3.95 53,317
09/04/2014 3.86 3.93 3.84 3.89 42,036
09/03/2014 4 4.04 3.86 3.92 99,444
09/02/2014 3.95 4 3.82 3.95 319,732
08/29/2014 3.59 4.23 3.58 3.87 1,169,266
08/28/2014 3.55 3.55 3.42 3.44 15,352
08/27/2014 3.56 3.56 3.4601 3.55 37,537
08/26/2014 3.6 3.6 3.45 3.56 191,705
08/25/2014 3.33 3.6 3.29 3.58 553,196
08/22/2014 3.13 3.3 3.12 3.254 350,142
08/21/2014 3.08 3.14 3.08 3.12 144,461
08/20/2014 3.14 3.14 3.05 3.08 111,882
08/19/2014 3.08 3.189 3.045 3.12 299,465
08/18/2014 3 3.09 2.95 3.05 554,227
08/15/2014 2.79 3 2.76 3 1,569,489
08/14/2014 2.77 2.77 2.73 2.77 118,819
08/13/2014 2.74 2.76 2.74 2.75 5,957
08/12/2014 2.73 2.76 2.73 2.75 10,194
08/11/2014 2.73 2.801 2.72 2.76 63,045
08/08/2014 2.73 2.741 2.72 2.7367 68,699
08/07/2014 2.73 2.7599 2.72 2.74 53,904
08/06/2014 2.72 2.75 2.7 2.75 74,407
08/05/2014 2.74 2.75 2.71 2.75 283,266
08/04/2014 2.71 2.74 2.71 2.72 11,774
08/01/2014 2.74 2.75 2.71 2.73 194,822
07/31/2014 2.77 2.77 2.74 2.76 9,081
07/30/2014 2.77 2.8 2.75 2.79 37,378
07/29/2014 2.77 2.797 2.75 2.76 48,594
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?