SPPI

Historical Stock Prices

$8.14
*  
0.01
0.12%
Get SPPI Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading SPPI now
Exchange: NASDAQ
Industry: Health Care
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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 8.19 8.3299 7.9505 8.14 2,101,266
09/18/2014 8.07 8.225 8.04 8.13 556,729
09/17/2014 7.99 8.12 7.82 8.02 533,676
09/16/2014 8.03 8.06 7.815 8.01 736,762
09/15/2014 8.24 8.24 8.03 8.07 505,740
09/12/2014 8.44 8.5 8.17 8.26 666,569
09/11/2014 8.23 8.47 8.151 8.47 830,850
09/10/2014 8.07 8.27 7.99 8.27 919,454
09/09/2014 8.2 8.23 8.02 8.03 748,055
09/08/2014 7.98 8.12 7.93 8.11 555,414
09/05/2014 8.01 8.04 7.81 7.99 660,472
09/04/2014 8.24 8.24 8 8.03 786,102
09/03/2014 8.17 8.2 8 8.03 704,208
09/02/2014 8.13 8.17 7.98 8.02 870,237
08/29/2014 7.99 8.12 7.96 8.11 457,277
08/28/2014 8.08 8.14 7.94 7.97 672,195
08/27/2014 8.14 8.22 8.03 8.11 571,690
08/26/2014 7.95 8.21 7.86 8.15 1,217,290
08/25/2014 7.95 8.11 7.925 7.99 956,969
08/22/2014 7.48 7.91 7.42 7.91 883,321
08/21/2014 7.84 7.84 7.34 7.51 2,352,108
08/20/2014 8.06 8.13 7.74 7.75 971,805
08/19/2014 8.22 8.27 8.05 8.09 725,331
08/18/2014 8.14 8.2 8.1 8.16 785,665
08/15/2014 8.12 8.17 7.95 8.04 698,937
08/14/2014 8.01 8.085 7.97 8.06 796,393
08/13/2014 8.07 8.15 7.955 8 1,138,157
08/12/2014 7.74 8.08 7.7301 7.98 1,265,720
08/11/2014 7.72 7.85 7.6399 7.78 1,159,378
08/08/2014 7.74 7.74 7.4 7.67 1,733,278
08/07/2014 7.74 7.74 7.165 7.24 1,029,017
08/06/2014 7.04 7.34 7.03 7.3 936,913
08/05/2014 6.93 7.05 6.84 7.04 819,421
08/04/2014 6.98 7.06 6.83 6.98 842,155
08/01/2014 7.02 7.11 6.75 6.91 881,477
07/31/2014 7.12 7.17 6.94 7.04 689,689
07/30/2014 7.03 7.23 7 7.2 639,552
07/29/2014 6.94 7.045 6.86 6.95 455,253
07/28/2014 7.08 7.08 6.76 6.89 740,031
07/25/2014 7.06 7.16 6.95 7.05 654,697
07/24/2014 7.13 7.24 7.03 7.1 642,617
07/23/2014 7.08 7.24 7 7.12 1,013,193
07/22/2014 7.1 7.25 7.04 7.06 497,992
07/21/2014 7.18 7.18 6.9868 7.08 704,738
07/18/2014 7.02 7.2985 7.005 7.21 1,047,136
07/17/2014 7.26 7.38 6.97 7.03 1,056,970
07/16/2014 7.47 7.565 7.27 7.33 1,200,963
07/15/2014 7.85 7.875 7.35 7.41 1,758,537
07/14/2014 7.99 7.99 7.73 7.76 733,913
07/11/2014 7.9 7.97 7.75 7.91 1,485,723
07/10/2014 8.07 8.14 7.88 7.9 1,315,661
07/09/2014 8.32 8.4 8.11 8.38 1,368,112
07/08/2014 8.61 8.62 8.24 8.26 2,178,986
07/07/2014 9.04 9.19 8.5801 8.63 3,185,846
07/03/2014 8.75 9.27 8.65 8.9 3,068,741
07/02/2014 8.47 8.78 8.45 8.72 1,387,026
07/01/2014 8.21 8.47 8.15 8.46 1,045,277
06/30/2014 8 8.299 7.99 8.13 1,024,335
06/27/2014 7.92 8.02 7.8 8.01 1,446,467
06/26/2014 8.22 8.22 7.91 7.94 1,194,892
06/25/2014 8.17 8.28 7.98 8.18 1,012,777
06/24/2014 8.27 8.34 8.19 8.195 709,618
06/23/2014 8.3 8.4699 8.23 8.25 1,233,429
06/20/2014 8.33 8.33 8.03 8.15 3,129,694
06/19/2014 8.49 8.49 8.259 8.29 760,102
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?