Historical Stock Prices

SPP 
$1.32
*  
0.01
0.76%
Get SPP Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading SPP now
Exchange: AMEX
Industry: Energy
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: 1 Year, From 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 1.27 1.35 1.2315 1.32 9,091
01/29/2015 1.29 1.32 1.245 1.31 1,947
01/28/2015 1.2648 1.39 1.2201 1.35 12,613
01/27/2015 1.2101 1.2577 1.2101 1.2577 3,437
01/26/2015 1.34 1.34 1.19 1.24 14,628
01/23/2015 1.24 1.29 1.21 1.2605 20,377
01/22/2015 1.28 1.31 1.22 1.272 25,094
01/21/2015 1.32 1.46 1.28 1.28 20,226
01/20/2015 1.39 1.39 1.2101 1.32 16,944
01/16/2015 1.37 1.44 1.32 1.44 13,557
01/15/2015 1.33 1.42 1.31 1.37 6,400
01/14/2015 1.29 1.4 1.19 1.4 34,506
01/13/2015 1.33 1.36 1.26 1.36 10,905
01/12/2015 1.41 1.41 1.2801 1.38 24,826
01/09/2015 1.371 1.46 1.371 1.46 11,196
01/08/2015 1.2955 1.55 1.2955 1.53 15,411
01/07/2015 1.31 1.36 1.29 1.36 15,489
01/06/2015 1.37 1.44 1.28 1.37 22,887
01/05/2015 1.5 1.5 1.3 1.44 21,790
01/02/2015 1.35 1.55 1.35 1.47 9,681
12/31/2014 1.381 1.43 1.35 1.4 139,040
12/30/2014 1.37 1.5 1.22 1.45 402,871
12/29/2014 1.444 1.49 1.42 1.42 42,887
12/26/2014 1.65 1.73 1.4 1.41 77,894
12/24/2014 1.44 1.7 1.4099 1.63 38,039
12/23/2014 1.45 1.5004 1.44 1.45 39,038
12/22/2014 1.53 1.54 1.45 1.45 59,141
12/19/2014 1.51 1.5846 1.47 1.5846 35,678
12/18/2014 1.55 1.592 1.51 1.52 30,357
12/17/2014 1.421 1.53 1.421 1.51 68,746
12/16/2014 1.45 1.55 1.44 1.45 75,613
12/15/2014 1.7 1.7 1.54 1.54 51,665
12/12/2014 1.7 1.7999 1.66 1.7 51,104
12/11/2014 1.94 1.94 1.69 1.771 56,323
12/10/2014 1.93 1.9799 1.91 1.92 11,561
12/09/2014 2 2.27 2 2.06 27,178
12/08/2014 1.92 2.0799 1.92 2 74,388
12/05/2014 1.97 2 1.91 1.95 30,150
12/04/2014 2.01 2.01 1.9606 1.98 7,568
12/03/2014 2.01 2.07 1.951 2.01 56,438
12/02/2014 2.15 2.15 1.98 2.06 145,267
12/01/2014 2.33 2.33 2.1 2.21 148,157
11/28/2014 2.42 2.42 2.26 2.28 158,510
11/26/2014 2.5 2.5 2.43 2.45 20,254
11/25/2014 2.43 2.6 2.4 2.5 85,876
11/24/2014 2.45 2.48 2.4 2.4 45,389
11/21/2014 2.53 2.53 2.4514 2.48 20,032
11/20/2014 2.34 2.46 2.32 2.46 16,336
11/19/2014 2.35 2.371 2.33 2.35 313,930
11/18/2014 2.34 2.36 2.32 2.35 62,491
11/17/2014 2.32 2.38 2.32 2.32 31,649
11/14/2014 2.45 2.45 2.34 2.36 28,556
11/13/2014 2.47 2.49 2.4 2.45 69,331
11/12/2014 2.373 2.541 2.373 2.5 624,742
11/11/2014 2.29 2.4009 2.29 2.37 85,716
11/10/2014 2.32 2.43 2.29 2.32 14,996
11/07/2014 2.34 2.358 2.31 2.34 53,793
11/06/2014 2.37 2.37 2.3 2.32 111,599
11/05/2014 2.35 2.43 2.35 2.39 37,977
11/04/2014 2.42 2.47 2.32 2.38 90,990
11/03/2014 2.45 2.5 2.411 2.46 42,297
10/31/2014 2.54 2.54 2.41 2.475 108,183
10/30/2014 2.6 2.6 2.48 2.48 161,239
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
07/28/2014 2.77 2.8 2.76 2.78 7,300
07/25/2014 2.8 2.8 2.76 2.8 27,948
07/24/2014 2.8 2.85 2.77 2.8199 60,518
07/23/2014 2.75 2.7539 2.729 2.75 111,686
07/22/2014 2.71 2.75 2.71 2.73 15,073
07/21/2014 2.76 2.76 2.6856 2.72 128,503
07/18/2014 2.68 2.74 2.68 2.73 113,683
07/17/2014 2.7 2.75 2.69 2.69 133,809
07/16/2014 2.75 2.75 2.72 2.74 33,900
07/15/2014 2.72 2.75 2.7 2.75 18,447
07/14/2014 2.72 2.76 2.72 2.74 54,882
07/11/2014 2.75 2.78 2.66 2.72 110,573
07/10/2014 2.7 2.77 2.68 2.77 455,542
07/09/2014 2.74 2.74 2.67 2.7 336,552
07/08/2014 2.64 2.72 2.64 2.72 43,499
07/07/2014 2.68 2.69 2.6501 2.66 76,036
07/03/2014 2.66 2.71 2.66 2.7 38,844
07/02/2014 2.68 2.69 2.65 2.679 63,268
07/01/2014 2.64 2.695 2.63 2.65 401,782
06/30/2014 2.63 2.71 2.62 2.66 87,517
06/27/2014 2.53 2.66 2.5076 2.65 416,623
06/26/2014 2.52 2.53 2.451 2.52 216,450
06/25/2014 2.43 2.49 2.43 2.49 8,812
06/24/2014 2.49 2.49 2.44 2.445 22,574
06/23/2014 2.42 2.54 2.41 2.47 143,531
06/20/2014 2.4099 2.4299 2.4 2.41 343,339
06/19/2014 2.41 2.42 2.39 2.41 190,934
06/18/2014 2.41 2.4199 2.395 2.41 96,390
06/17/2014 2.41 2.42 2.4 2.4 25,285
06/16/2014 2.41 2.43 2.41 2.41 95,085
06/13/2014 2.42 2.44 2.41 2.41 195,106
06/12/2014 2.42 2.47 2.42 2.42 74,034
06/11/2014 2.424 2.44 2.42 2.42 18,932
06/10/2014 2.41 2.43 2.41 2.43 12,651
06/09/2014 2.41 2.4299 2.41 2.42 87,507
06/06/2014 2.44 2.44 2.41 2.41 13,373
06/05/2014 2.41 2.44 2.4001 2.43 23,060
06/04/2014 2.38 2.42 2.38 2.42 476,076
06/03/2014 2.42 2.42 2.4 2.41 11,467
06/02/2014 2.41 2.4298 2.3773 2.41 98,286
05/30/2014 2.41 2.42 2.4 2.42 9,304
05/29/2014 2.42 2.43 2.41 2.41 11,127
05/28/2014 2.41 2.42 2.4 2.42 18,164
05/27/2014 2.4 2.43 2.4 2.43 23,576
05/23/2014 2.4 2.42 2.4 2.41 18,300
05/22/2014 2.42 2.44 2.42 2.43 68,600
05/21/2014 2.4 2.42 2.32 2.4 42,825
05/20/2014 2.42 2.42 2.4001 2.41 8,369
05/19/2014 2.44 2.459 2.4 2.43 243,744
05/16/2014 2.449 2.449 2.39 2.42 4,400
05/15/2014 2.4 2.42 2.39 2.4 81,048
05/14/2014 2.41 2.47 2.41 2.42 47,111
05/13/2014 2.36 2.43 2.351 2.42 18,023
05/12/2014 2.399 2.45 2.399 2.43 13,554
05/09/2014 2.3 2.4 2.3 2.4 37,951
05/08/2014 2.46 2.46 2.3 2.4 111,745
05/07/2014 2.49 2.5 2.34 2.381 217,997
05/06/2014 2.4696 2.4696 2.42 2.44 38,372
05/05/2014 2.47 2.47 2.4099 2.43 28,868
05/02/2014 2.4 2.47 2.4 2.45 43,162
05/01/2014 2.4 2.47 2.4 2.42 14,199
04/30/2014 2.39 2.489 2.39 2.4 11,733
04/29/2014 2.4 2.49 2.4 2.44 60,287
04/28/2014 2.44 2.44 2.3519 2.42 9,229
04/25/2014 2.49 2.49 2.45 2.46 16,787
04/24/2014 2.569 2.57 2.45 2.5 24,911
04/23/2014 2.4822 2.54 2.4666 2.5 61,544
04/22/2014 2.5 2.5 2.48 2.5 101,922
04/21/2014 2.41 2.5 2.39 2.5 21,185
04/17/2014 2.503 2.539 2.49 2.49 15,347
04/16/2014 2.4953 2.52 2.4801 2.49 18,029
04/15/2014 2.46 2.51 2.4185 2.46 34,623
04/14/2014 2.44 2.5 2.44 2.46 32,956
04/11/2014 2.5 2.5 2.45 2.45 42,543
04/10/2014 2.5 2.53 2.42 2.48 87,373
04/09/2014 2.5584 2.5584 2.45 2.5 38,765
04/08/2014 2.45 2.5 2.3764 2.49 109,894
04/07/2014 2.421 2.45 2.35 2.39 107,839
04/04/2014 2.541 2.706 2.45 2.47 232,744
04/03/2014 2.61 2.66 2.5 2.61 133,942
04/02/2014 2.62 2.6492 2.55 2.63 31,771
04/01/2014 2.65 2.74 2.65 2.65 66,203
03/31/2014 2.64 2.65 2.55 2.6 62,740
03/28/2014 2.42 2.64 2.38 2.64 96,485
03/27/2014 2.34 2.43 2.34 2.37 37,636
03/26/2014 2.64 2.64 2.33 2.35 292,824
03/25/2014 2.7 2.709 2.67 2.67 16,658
03/24/2014 2.71 2.739 2.64 2.66 20,287
03/21/2014 2.63 2.72 2.63 2.69 61,663
03/20/2014 2.57 2.62 2.5612 2.6 36,318
03/19/2014 2.5801 2.5801 2.55 2.56 3,274
03/18/2014 2.56 2.6394 2.52 2.58 52,317
03/17/2014 2.57 2.59 2.47 2.51 148,028
03/14/2014 2.55 2.62 2.5401 2.5401 29,632
03/13/2014 2.62 2.62 2.51 2.56 49,646
03/12/2014 2.63 2.65 2.4801 2.62 23,489
03/11/2014 2.65 2.74 2.49 2.62 60,607
03/10/2014 2.6 2.66 2.6 2.66 60,384
03/07/2014 2.65 2.75 2.6499 2.65 50,351
03/06/2014 2.6 2.7 2.5 2.64 202,935
03/05/2014 2.6 2.85 2.6 2.82 259,468
03/04/2014 2.55 2.59 2.5 2.5 24,891
03/03/2014 2.55 2.6 2.49 2.55 28,177
02/28/2014 2.53 2.6168 2.5 2.52 32,356
02/27/2014 2.4999 2.57 2.4999 2.54 58,882
02/26/2014 2.52 2.52 2.44 2.5 26,167
02/25/2014 2.36 2.53 2.31 2.5 161,977
02/24/2014 2.35 2.4 2.33 2.4 67,382
02/21/2014 2.26 2.34 2.26 2.3001 41,093
02/20/2014 2.31 2.31 2.2664 2.31 24,860
02/19/2014 2.34 2.34 2.258 2.26 43,127
02/18/2014 2.24 2.34 2.24 2.32 74,897
02/14/2014 2.22 2.3 2.22 2.259 27,846
02/13/2014 2.22 2.24 2.21 2.24 19,944
02/12/2014 2.25 2.25 2.1801 2.2 25,130
02/11/2014 2.33 2.33 2.2 2.2 17,913
02/10/2014 2.219 2.2316 2.219 2.23 10,820
02/07/2014 2.199 2.25 2.1851 2.22 22,938
02/06/2014 2.18 2.216 2.18 2.2136 23,297
02/05/2014 2.22 2.25 2.18 2.2 65,704
02/04/2014 2.22 2.249 2.21 2.22 19,203
02/03/2014 2.21 2.27 2.21 2.25 26,308
01/31/2014 2.25 2.2899 2.25 2.27 9,178
01/30/2014 2.31 2.3199 2.26 2.29 43,211
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?