SPPR

Historical Stock Prices

$2.0999
*  
0.1999
10.52%
Get SPPR Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading SPPR now
Exchange: NASDAQ
Industry: Consumer Services
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 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 1.92 2.48 1.91 2.0999 27,997
08/21/2014 2.06 2.06 1.88 1.9 20,303
08/20/2014 2.02 2.04 2.01 2.04 724
08/19/2014 2.05 2.05 2 2 18,591
08/18/2014 2.15 2.15 2.05 2.0501 7,549
08/15/2014 2.14 2.17 2.13 2.17 9,714
08/14/2014 2.17 2.33 2.14 2.17 5,743
08/13/2014 2.31 2.37 2.14 2.2024 13,335
08/12/2014 2.24 2.35 2.24 2.31 2,905
08/11/2014 2.14 2.25 2.14 2.25 2,257
08/08/2014 2.1207 2.3 2.1207 2.19 7,899
08/07/2014 2.35 2.38 2.22 2.22 21,290
08/06/2014 2.35 2.422 2.35 2.35 3,105
08/05/2014 2.39 2.39 2.29 2.35 17,561
08/04/2014 2.4 2.4986 2.36 2.3764 30,693
08/01/2014 2.43 2.5047 2.4 2.4 9,451
07/31/2014 2.69 2.69 2.3601 2.5 10,038
07/30/2014 2.89 2.89 2.67 2.67 44,046
07/29/2014 2.9 3.03 2.78 2.85 77,891
07/28/2014 2.84 2.88 2.67 2.85 58,259
07/25/2014 2.9 2.9 2.73 2.75 22,414
07/24/2014 2.72 2.98 2.72 2.85 38,630
07/23/2014 2.92 3 2.6 2.8 65,513
07/22/2014 2.679 3.17 2.55 2.8 99,572
07/21/2014 2.37 2.61 2.3601 2.458 32,575
07/18/2014 2.38 2.47 2.35 2.37 6,607
07/17/2014 2.4899 2.4983 2.37 2.37 14,388
07/16/2014 2.56 2.57 2.35 2.45 17,193
07/15/2014 2.32 2.6993 2.3 2.472 35,939
07/14/2014 2.31 2.5099 2.27 2.27 27,075
07/11/2014 2.47 2.84 2.28 2.43 147,554
07/10/2014 2.23 2.69 2.2 2.47 185,544
07/09/2014 2 2.32 2 2.12 42,344
07/08/2014 2.01 2.0699 2 2.04 18,282
07/07/2014 2.29 2.31 2.01 2.02 166,215
07/03/2014 1.66 2.97 1.66 2.34 930,125
07/02/2014 1.57 1.66 1.57 1.64 24,668
07/01/2014 1.58 1.6 1.55 1.6 6,742
06/30/2014 1.5 1.57 1.45 1.57 6,998
06/27/2014 1.47 1.55 1.47 1.5199 2,744
06/26/2014 1.52 1.62 1.52 1.53 6,647
06/25/2014 1.52 1.5899 1.52 1.56 4,680
06/24/2014 1.61 1.66 1.6 1.6 11,623
06/23/2014 1.66 1.66 1.45 1.6 7,199
06/20/2014 1.38 1.6 1.38 1.6 4,713
06/19/2014 1.42 1.49 1.4 1.4 13,971
06/18/2014 1.5 1.5 1.42 1.42 6,883
06/17/2014 1.46 1.5993 1.45 1.47 17,795
06/16/2014 1.56 1.56 1.46 1.47 6,219
06/13/2014 1.55 1.57 1.55 1.57 1,366
06/12/2014 1.5745 1.5745 1.55 1.55 4,726
06/11/2014 1.56 1.6 1.55 1.556 12,093
06/10/2014 1.6 1.63 1.559 1.56 38,077
06/09/2014 1.59 1.66 1.52 1.65 9,637
06/06/2014 1.5701 1.5701 1.5 1.57 17,264
06/05/2014 1.5705 1.5792 1.5 1.57 8,286
06/04/2014 1.528 1.6 1.528 1.6 8,145
06/03/2014 1.3801 1.609 1.3801 1.6 21,274
06/02/2014 1.65 1.67 1.4 1.5276 8,011
05/30/2014 1.58 1.65 1.404 1.63 30,700
05/29/2014 1.53 1.65 1.4 1.65 74,431
05/28/2014 1.24 1.49 1.2 1.489 41,171
05/27/2014 1.34 1.3446 1.24 1.24 7,564
05/23/2014 1.39 1.39 1.31 1.34 22,442
05/22/2014 1.35 1.37 1.35 1.37 1,056
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?