Sanchez Production Partners LP Historical Stock Prices

SPP 
$1.915
*  
0.015
0.78%
Get SPP Alerts
*Delayed - data as of Jul. 1, 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 01-JUL-2014 TO 01-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.
16:00 N/A  1.915  1.801  1.915 3,132
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
04/29/2015 2.26 2.26 2.21 2.24 8,333
04/28/2015 2.17 2.3 2.16 2.25 4,397
04/27/2015 2.12 2.15 2.12 2.13 13,532
04/24/2015 2.201 2.201 2.08 2.1555 20,468
04/23/2015 2.16 2.23 2.0912 2.23 11,145
04/22/2015 2.05 2.14 2.05 2.14 15,856
04/21/2015 2.1 2.1 2.035 2.07 18,767
04/20/2015 2.28 2.3 1.93 1.99 89,283
04/17/2015 2.299 2.3 2.25 2.28 7,043
04/16/2015 2.31 2.32 2.26 2.27 26,601
04/15/2015 2.284 2.3 2.2 2.27 20,579
04/14/2015 2.249 2.3 2.21 2.26 14,520
04/13/2015 2.3 2.3 2.21 2.24 23,848
04/10/2015 2.14 2.2495 2.1197 2.2 66,786
04/09/2015 2.1389 2.1389 2.041 2.11 9,746
04/08/2015 2.05 2.1345 2.05 2.13 15,838
04/07/2015 2.1 2.1 2.011 2.05 12,065
04/06/2015 2 2.07 2 2.06 7,811
04/02/2015 2.03 2.11 2.01 2.05 35,211
04/01/2015 1.91 2.158 1.91 2.1 83,181
03/31/2015 1.88 1.9199 1.84 1.9 49,215
03/30/2015 1.93 2 1.85 1.85 36,541
03/27/2015 1.86 1.92 1.85 1.91 8,182
03/26/2015 1.97 2.01 1.87 1.87 18,947
03/25/2015 2.01 2.01 1.88 1.88 8,722
03/24/2015 1.831 2.01 1.83 1.979 7,922
03/23/2015 1.71 1.83 1.71 1.83 39,035
03/20/2015 1.78 1.78 1.65 1.71 15,020
03/19/2015 1.699 1.7299 1.661 1.72 12,218
03/18/2015 1.9 1.9 1.67 1.7805 31,082
03/17/2015 1.99 1.99 1.811 1.87 25,073
03/16/2015 2.05 2.05 1.66 1.9 30,249
03/13/2015 2 2.09 2 2 18,500
03/12/2015 1.94 2.17 1.871 2 31,549
03/11/2015 1.62 1.97 1.62 1.85 43,450
03/10/2015 1.67 1.7 1.62 1.66 23,339
03/09/2015 1.6001 1.6899 1.6001 1.65 2,760
03/06/2015 1.75 1.7855 1.6 1.6488 13,252
03/05/2015 1.49 1.6612 1.47 1.6612 22,865
03/04/2015 1.45 1.47 1.4 1.47 11,553
03/03/2015 1.35 1.4899 1.35 1.42 23,253
03/02/2015 1.39 1.39 1.36 1.36 3,935
02/27/2015 1.3999 1.3999 1.36 1.36 5,198
02/26/2015 1.4 1.4 1.36 1.36 33,350
02/25/2015 1.4788 1.4788 1.36 1.38 14,099
02/24/2015 1.41 1.41 1.37 1.41 14,670
02/23/2015 1.44 1.44 1.36 1.38 10,203
02/20/2015 1.4599 1.4599 1.36 1.39 12,999
02/19/2015 1.43 1.43 1.36 1.4 24,890
02/18/2015 1.43 1.5 1.37 1.43 10,356
02/17/2015 1.36 1.4511 1.36 1.4 38,641
02/13/2015 1.305 1.4 1.3 1.36 11,224
02/12/2015 1.39 1.39 1.29 1.36 20,375
02/11/2015 1.35 1.45 1.26 1.3799 241,437
02/10/2015 1.57 1.57 1.4 1.46 5,870
02/09/2015 1.54 1.579 1.403 1.52 7,833
02/06/2015 1.45 1.5 1.45 1.49 5,725
02/05/2015 1.41 1.5 1.34 1.49 8,941
02/04/2015 1.49 1.49 1.32 1.46 15,766
02/03/2015 1.3 1.4899 1.3 1.43 19,015
02/02/2015 1.29 1.32 1.2 1.26 19,802
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
*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?