SPPI

Historical Stock Prices

$7.38
*  
0.02
0.27%
Get SPPI Alerts
*Delayed - data as of Nov. 26, 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

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

Results for: 3 Month, From 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 7.35 7.43 7.32 7.38 379,980
11/25/2014 7.43 7.46 7.32 7.36 505,137
11/24/2014 7.23 7.48 7.21 7.38 415,066
11/21/2014 7.44 7.44 7.21 7.25 373,713
11/20/2014 7.17 7.32 7.15 7.31 511,763
11/19/2014 7.4 7.4 7.156 7.22 631,354
11/18/2014 7.4 7.53 7.38 7.39 412,568
11/17/2014 7.21 7.42 7.21 7.39 457,744
11/14/2014 7.24 7.29 7.13 7.21 648,530
11/13/2014 7.43 7.49 7.22 7.25 507,249
11/12/2014 7.34 7.5 7.29 7.45 539,516
11/11/2014 7.52 7.596 7.37 7.39 686,309
11/10/2014 7.32 7.53 7.25 7.52 542,559
11/07/2014 7.5 7.67 7.21 7.33 753,313
11/06/2014 7.35 7.48 7.34 7.48 718,166
11/05/2014 7.58 7.58 7.27 7.33 692,384
11/04/2014 7.46 7.57 7.43 7.52 512,894
11/03/2014 7.58 7.72 7.45 7.52 774,836
10/31/2014 7.79 7.9 7.46 7.58 843,939
10/30/2014 7.44 7.75 7.44 7.65 945,172
10/29/2014 7.66 7.71 7.2 7.5 1,030,321
10/28/2014 7.43 7.6601 7.34 7.65 691,215
10/27/2014 7.66 7.6799 7.39 7.4 625,468
10/24/2014 7.81 7.9 7.7 7.7 491,071
10/23/2014 7.51 7.85 7.49 7.81 1,043,286
10/22/2014 7.62 7.68 7.43 7.43 542,465
10/21/2014 7.54 7.65 7.44 7.62 591,892
10/20/2014 7.37 7.59 7.37 7.49 518,919
10/17/2014 7.7 7.7 7.33 7.4 877,895
10/16/2014 7.24 7.68 7.18 7.55 992,578
10/15/2014 7.16 7.34 7.06 7.31 1,099,652
10/14/2014 7.31 7.37 7.02 7.25 1,262,345
10/13/2014 7.31 7.44 7.15 7.23 1,204,442
10/10/2014 7.29 7.51 7.21 7.33 1,000,626
10/09/2014 7.52 7.55 7.23 7.35 1,418,034
10/08/2014 7.62 7.64 7.41 7.55 1,255,588
10/07/2014 7.89 7.89 7.62 7.64 952,137
10/06/2014 8.24 8.27 7.865 7.93 1,127,355
10/03/2014 8.33 8.34 8.11 8.24 567,854
10/02/2014 8.07 8.3372 8.005 8.19 765,213
10/01/2014 8.11 8.27 8.005 8.09 693,891
09/30/2014 8.25 8.34 8.14 8.14 798,841
09/29/2014 8.14 8.3201 8.0501 8.25 366,114
09/26/2014 8.18 8.26 8.13 8.25 443,307
09/25/2014 8.22 8.28 8 8.17 601,266
09/24/2014 8 8.25 8 8.24 466,480
09/23/2014 8.04 8.15 7.93 7.99 556,193
09/22/2014 8.11 8.14 7.95 8.06 560,756
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
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?