SPPRO

Historical Stock Prices

$19.9999
*  
unch
unch
Get SPPRO Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading SPPRO 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 03-APR-2015 TO 03-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.
07/02/2015 19.9999 19.9999 19.9999 19.9999 00
07/01/2015 19.9999 19.9999 19.9999 19.9999 00
06/30/2015 19.9999 19.9999 19.9999 19.9999 00
06/29/2015 19.9999 19.9999 19.9999 19.9999 00
06/26/2015 19.99 20.25 19.8 19.9999 4,015
06/25/2015 19.8001 19.8001 19.8001 19.8001 00
06/24/2015 19.8001 19.8001 19.8001 19.8001 00
06/23/2015 19.8001 19.8001 19.8001 19.8001 400
06/22/2015 19.81 19.81 19.81 19.81 00
06/19/2015 19.81 19.81 19.81 19.81 00
06/18/2015 19.81 19.81 19.81 19.81 00
06/17/2015 19.81 19.81 19.81 19.81 00
06/16/2015 19.81 19.81 19.81 19.81 00
06/15/2015 19.81 19.81 19.81 19.81 00
06/12/2015 19.81 19.81 19.81 19.81 200
06/11/2015 19 19 19 19 00
06/10/2015 19 19 19 19 00
06/09/2015 20.05 20.5 19 19 1,132
06/08/2015 19.8 20.0001 19.8 20.0001 572
06/05/2015 20.3 20.3 18.9 19.8 3,596
06/04/2015 20.5 20.5 20.25 20.3 524
06/03/2015 20.45 20.4999 20.01 20.4999 450
06/02/2015 19.25 19.25 19.25 19.25 00
06/01/2015 19.25 19.25 19.25 19.25 00
05/29/2015 19.25 19.25 19 19.25 5,797
05/28/2015 19.25 19.25 19.25 19.25 00
05/27/2015 19.301 19.35 19.25 19.25 3,215
05/26/2015 19.95 19.95 18.76 18.79 1,007
05/22/2015 20.49 20.49 20.49 20.49 00
05/21/2015 20 20.49 19.95 20.49 1,422
05/20/2015 19.95 19.95 19.95 19.95 600
05/19/2015 20.01 20.01 20.01 20.01 130
05/18/2015 19.9555 20 19.9555 20 680
05/15/2015 20.5001 20.5001 20.5001 20.5001 00
05/14/2015 19.95 20.5001 19.95 20.5001 1,325
05/13/2015 20.97 20.97 20.97 20.97 00
05/12/2015 20.97 20.97 20.97 20.97 00
05/11/2015 20.97 20.97 20.97 20.97 00
05/08/2015 20.97 20.97 20.97 20.97 00
05/07/2015 20.94 20.97 20.94 20.97 607
05/06/2015 20.7303 20.99 20.7303 20.75 2,913
05/05/2015 20.7 20.7 20.7 20.7 100
05/04/2015 20.45 20.8 20.4468 20.8 400
05/01/2015 19.75 19.75 19.75 19.75 00
04/30/2015 19 20 19 19.75 6,000
04/29/2015 18.691 18.691 18.691 18.691 00
04/28/2015 18.691 18.691 18.691 18.691 200
04/27/2015 20.0431 20.0431 20.0431 20.0431 00
04/24/2015 20.75 20.75 20.0431 20.0431 1,164
04/23/2015 21.49 21.49 20.9 20.9 779
04/22/2015 20.7501 20.7501 20.7501 20.7501 500
04/21/2015 20.9 21.0049 20.25 21.0001 1,563
04/20/2015 20.99 20.99 20.99 20.99 00
04/17/2015 18.3 21 18.26 20.99 13,543
04/16/2015 17.7917 17.8 17.7917 17.8 635
04/15/2015 18.3 18.3 18.2373 18.2999 652
04/14/2015 18.3 18.3 18.3 18.3 275
04/13/2015 18.3 18.3 18.3 18.3 00
04/10/2015 18.3 18.3 18.3 18.3 00
04/09/2015 18.301 18.301 18.3 18.3 350
04/08/2015 18 18.5 18 18.495 500
04/07/2015 18 18 17.999 18 702
04/06/2015 18.44 18.44 18.44 18.44 00
*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?