SPPR

Historical Stock Prices

$2.46
*  
0.0793
3.33%
Get SPPR Alerts
*Delayed - data as of Apr. 24, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-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.
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
04/02/2015 1.66 1.77 1.66 1.71 5,529
04/01/2015 1.683 1.76 1.61 1.718 7,154
03/31/2015 1.63 1.7899 1.63 1.75 19,196
03/30/2015 1.73 1.78 1.6283 1.66 4,152
03/27/2015 1.72 1.8184 1.72 1.8099 5,801
03/26/2015 1.56 1.878 1.56 1.83 9,908
03/25/2015 1.84 1.9 1.59 1.88 53,848
03/24/2015 1.78 1.8 1.61 1.7999 15,378
03/23/2015 1.63 1.8 1.6 1.71 22,138
03/20/2015 1.5946 1.6899 1.5771 1.674 3,566
03/19/2015 1.58 1.6799 1.56 1.6799 6,374
03/18/2015 1.67 1.67 1.57 1.67 3,909
03/17/2015 1.67 1.72 1.52 1.57 30,743
03/16/2015 1.7 1.811 1.66 1.66 10,442
03/13/2015 1.75 1.7825 1.67 1.75 20,477
03/12/2015 1.7 1.82 1.67 1.81 14,885
03/11/2015 1.8 1.8 1.67 1.76 13,569
03/10/2015 1.77 1.9099 1.68 1.68 6,902
03/09/2015 1.78 1.9395 1.78 1.83 11,718
03/06/2015 1.76 1.94 1.76 1.8 6,825
03/05/2015 1.67 1.94 1.65 1.93 27,036
03/04/2015 1.55 1.9 1.55 1.83 58,321
03/03/2015 1.52 1.52 1.47 1.49 8,451
03/02/2015 1.53 1.6 1.52 1.5204 3,325
02/27/2015 1.6 1.65 1.55 1.59 8,725
02/26/2015 1.61 1.72 1.598 1.63 11,964
02/25/2015 1.69 1.75 1.59 1.71 7,852
02/24/2015 1.6 1.68 1.58 1.67 7,000
02/23/2015 1.58 1.74 1.58 1.64 5,015
02/20/2015 1.56 1.69 1.56 1.69 9,731
02/19/2015 1.56 1.69 1.56 1.6095 11,222
02/18/2015 1.56 1.7099 1.56 1.628 9,299
02/17/2015 1.59 1.68 1.56 1.68 10,445
02/13/2015 1.63 1.8 1.63 1.63 9,874
02/12/2015 1.54 1.8099 1.54 1.8 11,749
02/11/2015 1.53 1.79 1.53 1.718 12,318
02/10/2015 1.552 1.61 1.54 1.54 10,016
02/09/2015 1.75 1.8 1.52 1.64 18,864
02/06/2015 1.561 1.69 1.55 1.58 3,340
02/05/2015 1.605 1.711 1.45 1.711 9,007
02/04/2015 1.73 1.73 1.5 1.53 3,013
02/03/2015 1.58 1.83 1.52 1.57 16,208
02/02/2015 1.46 1.9 1.46 1.87 16,670
01/30/2015 1.45 1.57 1.45 1.57 1,300
01/29/2015 1.61 1.61 1.6068 1.6068 700
01/28/2015 1.5 1.6093 1.45 1.54 5,612
01/27/2015 1.5 1.598 1.42 1.45 3,850
01/26/2015 1.54 1.67 1.48 1.556 7,775
*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?