SPPRO

Supertel Hospitality, Inc. Historical Stock Prices

$16.159
*  
0.042
0.26%
Get SPPRO Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading SPPRO now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    SPPRO Pre-Market
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  16.355  16.15  16.159 1,000
12/17/2014 16.2 16.355 16.15 16.159 1,000
12/16/2014 16.201 16.201 16.201 16.201 00
12/15/2014 16.2 16.201 16.2 16.201 1,200
12/12/2014 16.15 16.5 16.15 16.5 2,300
12/11/2014 17.08 17.76 17.01 17.23 2,239
12/10/2014 18.5 18.5 18.5 18.5 00
12/09/2014 18.95 18.95 18.5 18.5 2,000
12/08/2014 18.951 18.96 18.95 18.95 2,100
12/05/2014 18.95 18.95 18.95 18.95 250
12/04/2014 18.98 19.4 18.95 19.4 1,200
12/03/2014 18.5 18.5 18.5 18.5 00
12/02/2014 18.5 18.5 18.5 18.5 00
12/01/2014 18.5 18.5 18.5 18.5 00
11/28/2014 18.5 18.5 18.5 18.5 400
11/26/2014 19.26 19.26 16.47 18.5 2,164
11/25/2014 19.5 19.5 19.5 19.5 500
11/24/2014 19.5 20.8734 19.5 20.8734 503
11/21/2014 20 21.4875 20 21.4875 307
11/20/2014 20.4 20.4 19.5 19.5 1,277
11/19/2014 20.009 20.009 20.009 20.009 00
11/18/2014 20 20.009 20 20.009 470
11/17/2014 20.25 20.25 20.25 20.25 00
11/14/2014 20.25 20.25 20.25 20.25 00
11/13/2014 20.25 20.25 20.25 20.25 100
11/12/2014 20.0001 20.0001 20.0001 20.0001 00
11/11/2014 20.0001 20.0001 20.0001 20.0001 00
11/10/2014 20.0001 20.0001 20.0001 20.0001 204
11/07/2014 21.84 21.84 21.84 21.84 00
11/06/2014 21.84 21.84 21.84 21.84 623
11/05/2014 20.95 21 20.95 21 250
11/04/2014 20.343 20.343 20.343 20.343 440
11/03/2014 20.989 20.989 20.989 20.989 00
10/31/2014 21.891 21.9 20.0001 20.989 1,402
10/30/2014 21 21 20 21 2,860
10/29/2014 20.009 20.009 20 20 300
10/28/2014 20.244 20.244 20.244 20.244 00
10/27/2014 20.244 20.244 20.244 20.244 00
10/24/2014 20.244 20.244 20.244 20.244 206
10/23/2014 21.25 21.25 19.5 19.5001 3,290
10/22/2014 21.9 21.9 20.19 21.75 1,905
10/21/2014 22.75 22.75 22.75 22.75 875
10/20/2014 19.68 22.75 19.68 22.75 1,373
10/17/2014 19.38 19.38 19.38 19.38 00
10/16/2014 19.36 19.38 19.36 19.38 400
10/15/2014 19.35 19.86 19.35 19.7 10,400
10/14/2014 19.3501 19.94 19.3501 19.94 200
10/13/2014 19.3301 19.3301 19.3301 19.3301 1,100
10/10/2014 19.3 19.3 19.3 19.3 00
10/09/2014 19.3 19.3 19.3 19.3 100
10/08/2014 19.92 19.92 19.92 19.92 00
10/07/2014 19.92 19.92 19.92 19.92 00
10/06/2014 20.249 20.25 19.5 19.92 1,241
10/03/2014 18.825 20.5 18.825 20.5 5,076
10/02/2014 18.59 18.9 18.59 18.72 1,044
10/01/2014 19.48 19.84 18.23 18.825 4,466
09/30/2014 19.25 20.285 19.25 19.58 6,055
09/29/2014 19.05 19.05 19.05 19.05 00
09/26/2014 19.56 19.56 19.05 19.05 5,241
09/25/2014 20.0101 20.0101 20.0101 20.0101 00
09/24/2014 20.0101 20.0101 20.0101 20.0101 00
09/23/2014 20.04 20.04 20.0101 20.0101 350
09/22/2014 20.37 20.37 19.586 20.3 3,776
09/19/2014 19.751 19.751 19.751 19.751 400
09/18/2014 19.79 19.79 19.79 19.79 200
09/17/2014 20.28 20.28 19.56 19.85 3,530
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?