SPPR

Supertel Hospitality, Inc. Historical Stock Prices

$2.8
*  
unch
unch
Get SPPR Alerts
*Delayed - data as of Jul. 23, 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 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.92  3  2.60  2.80 65,513
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
05/21/2014 1.3 1.38 1.2112 1.38 2,707
05/20/2014 1.25 1.3868 1.25 1.34 9,065
05/19/2014 1.3 1.4199 1.3 1.31 6,748
05/16/2014 1.32 1.4199 1.2428 1.33 72,497
05/15/2014 1.314 1.34 1.17 1.21 30,923
05/14/2014 1.5699 1.5699 1.3312 1.36 78,889
05/13/2014 1.55 1.55 1.48 1.48 8,574
05/12/2014 1.52 1.5949 1.5 1.51 9,992
05/09/2014 1.59 1.59 1.5101 1.5399 17,444
05/08/2014 1.61 1.68 1.5496 1.5496 36,644
05/07/2014 1.66 1.71 1.6 1.64 34,141
05/06/2014 1.67 1.6926 1.66 1.66 22,388
05/05/2014 1.6701 1.68 1.6701 1.68 455
05/02/2014 1.66 1.69 1.66 1.674 2,253
05/01/2014 1.67 1.7299 1.67 1.7285 4,150
04/30/2014 1.75 1.75 1.67 1.67 1,120
04/29/2014 1.67 1.72 1.661 1.7199 5,249
04/28/2014 1.6738 1.678 1.66 1.6601 8,187
04/25/2014 1.75 1.75 1.75 1.75 00
04/24/2014 1.72 1.77 1.64 1.75 7,990
04/23/2014 1.85 1.8599 1.71 1.74 17,030
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?