SPPR

Supertel Hospitality, Inc. Historical Stock Prices

$2.37
*  
unch
unch
Get SPPR Alerts
*Delayed - data as of Jul. 7, 2015 10:30 ET  -  Find a broker to begin trading SPPR now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    SPPR 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-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.
10:30  2.43 N/A N/A  2.37 0
07/06/2015 2.15 2.37 2.11 2.37 5,630
07/02/2015 2.29 2.29 2.12 2.29 8,144
07/01/2015 2.1901 2.3 2.1901 2.28 7,826
06/30/2015 2.4699 2.4699 2.292 2.305 4,261
06/29/2015 2.46 2.46 2.42 2.42 441
06/26/2015 2.45 2.55 2.39 2.46 20,325
06/25/2015 2.49 2.51 2.49 2.51 3,560
06/24/2015 2.66 2.66 2.5001 2.525 880
06/23/2015 2.468 2.66 2.461 2.66 1,463
06/22/2015 2.45 2.64 2.42 2.62 4,615
06/19/2015 2.4301 2.65 2.4301 2.64 2,653
06/18/2015 2.69 2.69 2.49 2.53 16,613
06/17/2015 2.6247 2.66 2.5601 2.645 4,124
06/16/2015 2.69 2.69 2.69 2.69 00
06/15/2015 2.63 2.7 2.629 2.69 2,852
06/12/2015 2.66 2.66 2.51 2.59 2,546
06/11/2015 2.7 2.7 2.59 2.6 13,099
06/10/2015 2.72 2.73 2.72 2.73 500
06/09/2015 2.68 2.68 2.68 2.68 00
06/08/2015 2.65 2.68 2.6101 2.68 655
06/05/2015 2.61 2.73 2.47 2.6 9,208
06/04/2015 2.66 2.671 2.66 2.6701 1,100
06/03/2015 2.79 2.79 2.6601 2.68 3,894
06/02/2015 2.7673 2.77 2.76 2.76 1,864
06/01/2015 2.69 2.85 2.69 2.8499 3,938
05/29/2015 2.58 2.845 2.58 2.78 30,573
05/28/2015 2.47 2.63 2.439 2.47 19,599
05/27/2015 2.1901 2.498 2.1901 2.4599 17,824
05/26/2015 2.23 2.38 2.03 2.18 97,024
05/22/2015 2.27 2.4099 2.27 2.4099 2,162
05/21/2015 2.3 2.4679 2.3 2.35 11,485
05/20/2015 2.25 2.36 2.22 2.23 17,932
05/19/2015 2.17 2.55 2 2.27 174,012
05/18/2015 2.24 2.4 2 2.05 64,946
05/15/2015 2.24 2.24 2.21 2.21 7,402
05/14/2015 2.271 2.42 2.271 2.29 4,605
05/13/2015 2.29 2.42 2.23 2.24 34,250
05/12/2015 2.28 2.38 2.28 2.3085 3,980
05/11/2015 2.42 2.42 2.31 2.31 818
05/08/2015 2.44 2.45 2.3401 2.43 7,368
05/07/2015 2.36 2.4038 2.36 2.4038 471
05/06/2015 2.33 2.45 2.2801 2.4 3,758
05/05/2015 2.41 2.4101 2.3244 2.41 8,723
05/04/2015 2.36 2.44 2.35 2.44 604
05/01/2015 2.4096 2.4096 2.39 2.4 17,502
04/30/2015 2.47 2.47 2.39 2.45 29,193
04/29/2015 2.41 2.47 2.41 2.46 7,145
04/28/2015 2.35 2.489 2.35 2.45 18,593
04/27/2015 2.4 2.548 2.3501 2.38 15,891
04/24/2015 2.37 2.5495 2.28 2.46 16,395
04/23/2015 2.6 2.61 2.37 2.3807 49,831
04/22/2015 2.77 2.77 2.43 2.55 58,341
04/21/2015 2.9 2.98 2.66 2.71 131,788
04/20/2015 2.81 2.9 2.59 2.74 383,062
04/17/2015 2.1 3.7 2.1 3.07 3,427,351
04/16/2015 1.87 1.91 1.82 1.91 4,712
04/15/2015 1.84 1.908 1.84 1.908 10,358
04/14/2015 1.77 1.85 1.77 1.85 7,518
04/13/2015 1.77 1.849 1.66 1.76 10,096
04/10/2015 1.88 1.88 1.8 1.8 4,826
04/09/2015 1.74 1.85 1.74 1.848 13,423
04/08/2015 1.65 1.8199 1.65 1.8199 11,354
04/07/2015 1.68 1.78 1.63 1.77 15,608
04/06/2015 1.66 1.76 1.66 1.76 6,500
*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?