SPPRO

Supertel Hospitality, Inc. Historical Stock Prices

$18.77
*  
0.24
1.26%
Get SPPRO Alerts
*Delayed - data as of Apr. 1, 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 01-JAN-2015 TO 01-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.
16:00  18.20  18.90  17.91  18.77 3,506
04/01/2015 18.7 18.9 17.91 18.77 3,506
03/31/2015 19.0001 19.3093 19.0001 19.01 1,104
03/30/2015 18.46 18.5 18.46 18.5 400
03/27/2015 18.5 18.5 18.4 18.5 705
03/26/2015 18.44 18.44 18.3 18.3 1,300
03/25/2015 18.35 18.8186 18.3001 18.45 2,650
03/24/2015 17.88 18.8 17.65 18.29 10,401
03/23/2015 17.87 17.87 17.5001 17.68 7,050
03/20/2015 17.35 17.5 17.35 17.5 1,300
03/19/2015 17 17 17 17 00
03/18/2015 17 17 17 17 120
03/17/2015 17.03 17.03 17.03 17.03 200
03/16/2015 17.04 17.04 17.04 17.04 200
03/13/2015 16.99 17.25 16.99 17.25 1,501
03/12/2015 18 18 18 18 00
03/11/2015 18 18 18 18 00
03/10/2015 18 18 18 18 00
03/09/2015 18 18 18 18 00
03/06/2015 16.99 18.1 16.99 18 495
03/05/2015 16.99 17.14 16.9899 16.9899 1,600
03/04/2015 18.1 18.1 16.29 17.4995 1,481
03/03/2015 16.7299 16.7299 16.7299 16.7299 00
03/02/2015 16.7299 16.7299 16.7299 16.7299 250
02/27/2015 15 15 15 15 501
02/26/2015 15 15 15 15 226
02/25/2015 16 16 15.5 15.5 1,420
02/24/2015 16 16 14.25 15.6 3,859
02/23/2015 16.39 16.39 15.55 15.65 655
02/20/2015 15.5001 15.5001 15.5001 15.5001 00
02/19/2015 15.501 15.501 15.5001 15.5001 350
02/18/2015 16.5 16.5 16.5 16.5 00
02/17/2015 16.5 16.5 16.5 16.5 00
02/13/2015 16.5 16.5 16.5 16.5 00
02/12/2015 16.5 16.5 16.5 16.5 400
02/11/2015 16.42 16.5 16.42 16.5 402
02/10/2015 15.45 15.45 15.45 15.45 00
02/09/2015 15.4501 15.4501 15.45 15.45 374
02/06/2015 15.5 15.5 15.5 15.5 500
02/05/2015 15.64 15.65 15.55 15.55 993
02/04/2015 15.65 15.65 15.65 15.65 00
02/03/2015 15.65 15.65 15.65 15.65 100
02/02/2015 15.61 15.61 15.45 15.45 245
01/30/2015 15.69 15.69 15.5 15.5 756
01/29/2015 15.5 15.5 15.5 15.5 00
01/28/2015 15.5 15.5 15.5 15.5 00
01/27/2015 15.5 15.5 15.5 15.5 500
01/26/2015 15.5 15.5 15.5 15.5 500
01/23/2015 15.801 15.801 15.8 15.8001 550
01/22/2015 15.9999 15.9999 15.9999 15.9999 00
01/21/2015 15.8 16 15.8 15.9999 1,199
01/20/2015 15.8 15.92 15.8 15.8 1,000
01/16/2015 16 16 16 16 00
01/15/2015 16 16 16 16 396
01/14/2015 17 17 17 17 00
01/13/2015 17 17 17 17 00
01/12/2015 16.8 17 16.72 17 1,189
01/09/2015 15.8 15.8 15.8 15.8 00
01/08/2015 15.85 15.95 15.8 15.8 1,201
01/07/2015 15.86 15.86 15.83 15.83 252
01/06/2015 15.805 15.805 15.805 15.805 428
01/05/2015 15.63 15.63 15.63 15.63 1,001
01/02/2015 15.45 15.45 15.45 15.45 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?