SPPRO

Supertel Hospitality, Inc. Historical Stock Prices

$20.26
*  
0.04
0.2%
Get SPPRO Alerts
*Delayed - data as of Aug. 27, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  20.50  20.65  19.97  20.26 13,575
08/26/2014 19.68 20.585 18.91 20.3 28,846
08/25/2014 19.34 20.46 19.25 20.15 11,004
08/22/2014 19.37 19.6301 19.17 19.5 13,600
08/21/2014 19.07 19.6501 19.05 19.15 7,688
08/20/2014 18.7 18.7499 18.03 18.03 1,200
08/19/2014 18.2501 18.2501 18.2501 18.2501 00
08/18/2014 18.5001 18.5001 18.25 18.2501 2,564
08/15/2014 18.5 18.5 18.5 18.5 500
08/14/2014 18.5 18.5 18.5 18.5 380
08/13/2014 20 20 20 20 202
08/12/2014 18.43 18.75 18.43 18.75 602
08/11/2014 20.22 22.02 16.348 17.49 5,513
08/08/2014 19.51 19.51 19.51 19.51 400
08/07/2014 20.25 20.25 19.75 19.75 1,300
08/06/2014 20 20 19.95 19.95 500
08/05/2014 20.312 20.312 19.42 20 1,000
08/04/2014 21.5 21.5 18.9 19.35 2,200
08/01/2014 21.838 21.9 21.49 21.49 833
07/31/2014 20.389 21.5 20.326 21.5 4,148
07/30/2014 20.25 20.25 20.25 20.25 00
07/29/2014 20.001 20.4999 20.001 20.25 2,946
07/28/2014 20.25 20.5 20.25 20.5 500
07/25/2014 20.18 21 20.18 20.7999 1,300
07/24/2014 20.1 20.1 20.1 20.1 00
07/23/2014 20.1 20.1 20.1 20.1 00
07/22/2014 20.1 20.1 20.1 20.1 00
07/21/2014 20.334 22 20 20.1 5,687
07/18/2014 19.5 19.5 19.49 19.5 853
07/17/2014 19.9 19.9 19.9 19.9 00
07/16/2014 21.41 21.96 19.9 19.9 5,201
07/15/2014 20.54 20.55 20.09 20.5 1,280
07/14/2014 20.4 21 20.2 20.2 1,975
07/11/2014 17.7 21.9 17.7 20.4 13,268
07/10/2014 17.514 18.25 17.5 18.25 2,372
07/09/2014 17.5 17.5001 17.4999 17.5001 893
07/08/2014 17.2 17.2 17.06 17.06 350
07/07/2014 17.222 17.222 17.222 17.222 300
07/03/2014 16 17.79 15.98 17.75 17,148
07/02/2014 15.424 16 15.424 16 1,383
07/01/2014 15.96 15.96 15.96 15.96 00
06/30/2014 15.94 16 15.8218 15.96 3,466
06/27/2014 16 16 16 16 00
06/26/2014 16 16 16 16 00
06/25/2014 15.772 16 15.772 16 2,800
06/24/2014 15.4101 15.4101 15.24 15.24 678
06/23/2014 16 16 15.79 16 6,874
06/20/2014 15.8 15.8 15.8 15.8 00
06/19/2014 14.88 15.89 14.88 15.8 1,100
06/18/2014 15.5 16.03 14.7553 16.03 3,206
06/17/2014 16.02 16.02 16.02 16.02 00
06/16/2014 15.2 16.02 15.2 16.02 3,198
06/13/2014 15.434 15.434 15.434 15.434 00
06/12/2014 15.94 15.9699 15.1 15.434 4,100
06/11/2014 14 15.98 14 15.8001 2,429
06/10/2014 16 16 15.9999 15.9999 3,700
06/09/2014 13.56 14.4001 13.56 14.4001 500
06/06/2014 14.093 14.6001 14.093 14.6001 414
06/05/2014 15.19 15.19 14.801 15.02 1,076
06/04/2014 14.55 15.06 14.5 15.06 1,100
06/03/2014 14.3 14.3 14.3 14.3 00
06/02/2014 14.3 14.3 14.3 14.3 109
05/30/2014 14.3 14.785 14.25 14.785 2,888
05/29/2014 15.345 15.345 14.75 14.75 200
05/28/2014 14.2 14.2 14.2 14.2 00
05/27/2014 13.9 14.2 13.73 14.2 300
05/23/2014 14.68 14.68 14.68 14.68 00
05/22/2014 14.5 15.975 14.499 14.68 1,854
05/21/2014 14.62 14.62 14.06 14.06 1,428
05/20/2014 14.7 15.45 14.62 15.2 5,319
05/19/2014 15.5 15.5 14.9 14.97 2,611
05/16/2014 15.8 15.8 15.01 15.06 2,098
05/15/2014 14.46 15.25 14.46 15.25 1,393
05/14/2014 15.31 15.8 15.3 15.3 4,890
05/13/2014 16.251 16.251 14.7 15.75 21,588
05/12/2014 16.05 16.05 16.05 16.05 00
05/09/2014 16.05 16.05 16.05 16.05 100
05/08/2014 15.7501 16.2 15.7501 16.0001 1,477
05/07/2014 15.82 16.27 15.75 16 4,845
05/06/2014 15.9999 16 15.9999 16 1,000
05/05/2014 16.01 16.01 15.6901 15.6901 400
05/02/2014 15.8599 16.7 15.6904 16.05 2,900
05/01/2014 16 16 16 16 00
04/30/2014 17.04 17.04 15.6901 16 809
04/29/2014 17.0399 17.0399 17.0399 17.0399 00
04/28/2014 17.0399 17.0399 17.0399 17.0399 100
04/25/2014 15.6856 15.6856 15.6856 15.6856 00
04/24/2014 16.4 16.64 15.6856 15.6856 3,054
04/23/2014 15.349 15.9 15.349 15.9 1,080
04/22/2014 15.2 15.201 15.2 15.201 300
04/21/2014 14.9199 15.64 14.9199 15.2 28,793
04/17/2014 14.232 14.9399 13.76 14.9399 1,990
04/16/2014 13.2601 14.95 13.2601 13.7 1,380
04/15/2014 14.9 14.95 14.8 14.89 1,235
04/14/2014 14.9 14.9 14.89 14.89 420
04/11/2014 14.89 14.95 14.8 14.9 2,478
04/10/2014 14.9748 14.9748 14.15 14.9 1,908
04/09/2014 14.05 14.95 14.05 14.31 3,305
04/08/2014 14.4 14.4 14.4 14.4 00
04/07/2014 14.79 14.85 14 14.4 3,270
04/04/2014 14.26 14.8367 14.26 14.5 1,150
04/03/2014 14.89 14.89 14.89 14.89 1,662
04/02/2014 14.95 14.95 14.12 14.7 6,798
04/01/2014 14.6996 14.7 14.6996 14.7 1,400
03/31/2014 15.15 15.15 14.99 14.99 219
03/28/2014 15.009 15.01 13.03 13.121 4,349
03/27/2014 13.56 15.03 12.7 15.03 3,550
03/26/2014 14.1 14.1 14.1 14.1 185
03/25/2014 13.55 13.7001 13.55 13.7001 1,510
03/24/2014 14.11 15.03 13.51 13.51 5,299
03/21/2014 14.32 15.1 14.32 15.1 431
03/20/2014 15.32 15.32 14.25 14.26 12,790
03/19/2014 16.48 16.48 15.81 15.81 250
03/18/2014 16.64 17.2 16.5 16.5001 3,146
03/17/2014 17.25 17.25 17.25 17.25 00
03/14/2014 17.19 17.25 17.19 17.25 1,280
03/13/2014 17.38 17.4816 17.38 17.4816 515
03/12/2014 17.1 17.1 17.1 17.1 00
03/11/2014 17.09 17.1 17.09 17.1 855
03/10/2014 17.07 17.07 16.75 16.75 300
03/07/2014 17.001 17.1999 17.0001 17.0001 900
03/06/2014 16.64 16.6401 16.64 16.6401 400
03/05/2014 17 17.3 16.6 16.6 1,690
03/04/2014 16.774 16.79 15.9 16.65 1,770
03/03/2014 15.75 16.98 15.29 15.32 1,802
02/28/2014 16.25 16.25 16 16 500
02/27/2014 16.97 17.439 16 17.439 767
02/26/2014 17.21 17.21 16.97 16.99 4,715
02/25/2014 17.0101 17.0101 17 17 410
02/24/2014 16.55 17.48 16.53 17.48 1,499
02/21/2014 16 17.7 15.76 17.7 2,390
02/20/2014 14.0447 16.55 14.0447 15.99 13,890
02/19/2014 13.2383 14.25 13.1935 14.25 2,830
02/18/2014 12.772 13.4356 12.772 13.4356 894
02/14/2014 12.53 12.63 12.52 12.63 920
02/13/2014 12.573 12.573 12.53 12.53 764
02/12/2014 12.99 12.99 12.5201 12.5201 608
02/11/2014 13 13.03 13 13 1,280
02/10/2014 13 13.18 13 13.18 3,150
02/07/2014 13 13.0982 12.98 12.98 910
02/06/2014 13.54 13.54 12.81 13.0882 2,752
02/05/2014 14.05 14.0999 12.55 13.785 4,820
02/04/2014 14.144 14.144 14.144 14.144 100
02/03/2014 14.95 14.99 14.02 14.959 2,701
01/31/2014 15.4 15.4 14.95 14.95 4,400
01/30/2014 15.095 15.51 15.095 15.3 2,280
01/29/2014 15.05 15.09 14.95 14.95 3,800
01/28/2014 15.24 15.24 15 15.05 3,400
01/27/2014 15.48 15.5 15 15.052 500
01/24/2014 15.31 15.51 15.31 15.51 400
01/23/2014 15.3 15.502 15.3 15.502 1,200
01/22/2014 15.29 15.533 15.07 15.533 6,179
01/21/2014 15.62 15.63 15.62 15.63 300
01/17/2014 15.48 15.77 15.48 15.51 600
01/16/2014 15.5 16 15.18 15.21 9,074
01/15/2014 15.07 15.75 15.07 15.07 3,871
01/14/2014 15.0701 15.0701 15.07 15.07 7,724
01/13/2014 15.11 15.11 15.06 15.07 5,540
01/10/2014 15.07 15.162 15.06 15.06 2,614
01/09/2014 15.04 15.15 15.04 15.06 3,930
01/08/2014 15.27 15.3 15.05 15.07 16,234
01/07/2014 15.25 15.98 15.22 15.4 7,754
01/06/2014 15.08 15.75 15.05 15.25 4,686
01/03/2014 15.89 16.07 15.75 16.07 700
01/02/2014 15.654 15.654 15.654 15.654 150
12/31/2013 14.82 15.93 14.82 15.93 7,000
12/30/2013 15.25 15.3499 14.61 15.24 5,875
12/27/2013 14.5 15.79 14.5 15.25 14,848
12/26/2013 14.25 14.48 14.25 14.29 6,092
12/24/2013 14.2501 14.3 14.25 14.25 2,344
12/23/2013 14.1 14.95 14.025 14.3055 9,154
12/20/2013 13.75 14.41 13.75 14.354 8,712
12/19/2013 14.42 15.0625 13.755 13.9999 14,219
12/18/2013 14.4 15.34 14.4 15.34 2,230
12/17/2013 14.56 15.49 14.4152 14.69 5,731
12/16/2013 14 14 13.7625 14 13,060
12/13/2013 13.5 14.54 13.4 14 20,087
12/12/2013 22.75 22.75 12.11 13.61 64,169
12/11/2013 25.43 25.43 25.43 25.43 00
12/10/2013 25.429 25.43 25.429 25.43 500
12/09/2013 25.41 25.44 25.41 25.44 702
12/06/2013 25.45 25.45 25.45 25.45 100
12/05/2013 25.45 25.45 25.45 25.45 00
12/04/2013 25.45 25.45 25.45 25.45 100
12/03/2013 25.46 25.46 25.46 25.46 00
12/02/2013 25.46 25.46 25.46 25.46 100
11/29/2013 25.46 25.46 25.46 25.46 00
11/27/2013 25.5 25.5 25.46 25.46 200
11/26/2013 25.22 25.29 25.1 25.29 3,500
11/25/2013 25.56 25.56 25.4 25.4 1,489
11/22/2013 25.5 25.5 25.5 25.5 200
11/21/2013 25.78 25.78 25.48 25.77 300
11/20/2013 25.4101 25.4101 25.4101 25.4101 270
11/19/2013 25.6 25.77 25.6 25.76 800
11/18/2013 25.88 25.88 25.11 25.86 490
11/15/2013 25.94 25.94 25.94 25.94 100
11/14/2013 25.94 25.94 25.94 25.94 00
11/13/2013 25.5 25.94 25.5 25.94 2,051
11/12/2013 25.5 25.5 25.188 25.5 1,380
11/11/2013 25.62 25.98 25.62 25.8 2,034
11/08/2013 25.97 25.98 25.0892 25.71 713
11/07/2013 25.26 25.97 25.25 25.34 1,214
11/06/2013 25.99 25.99 25.99 25.99 200
11/05/2013 25.985 25.985 25.985 25.985 00
11/04/2013 25.965 25.99 25.89 25.985 1,530
11/01/2013 25.989 25.989 25.15 25.16 948
10/31/2013 25.97 25.97 25.8 25.8 200
10/30/2013 25.88 25.88 25.88 25.88 00
10/29/2013 25.5 25.95 25.5 25.88 745
10/28/2013 25.5 25.5 25.5 25.5 100
10/25/2013 25.25 25.5 25.25 25.5 637
10/24/2013 25.14 25.16 25.14 25.16 700
10/23/2013 25.16 25.16 25 25 655
10/22/2013 25.25 25.25 25.22 25.24 945
10/21/2013 25 25 24.999 24.999 4,000
10/18/2013 24.86 25.22 24.86 25 5,274
10/17/2013 24.98 25 24.98 25 400
10/16/2013 24.999 24.999 24.999 24.999 1,350
10/15/2013 25.0888 25.0888 24.999 24.999 305
10/14/2013 25 25 25 25 00
10/11/2013 24.9978 25 24.9978 25 500
10/10/2013 25 25 24.98 24.98 2,936
10/09/2013 24.99 25.2 24.95 25 4,171
10/08/2013 24.75 25 24.74 24.999 2,140
10/07/2013 25.1 25.2 24.56 24.56 2,587
10/04/2013 25.04 25.04 24.99 24.99 789
10/03/2013 25 25 25 25 507
10/02/2013 25 25 24.999 24.9999 3,155
10/01/2013 24.95 24.95 24.9499 24.9499 940
09/30/2013 24.75 25 24.75 25 2,000
09/27/2013 24.92 24.92 24.92 24.92 200
09/26/2013 24.99 24.99 24.97 24.97 260
09/25/2013 24.99 24.99 24.89 24.99 4,850
09/24/2013 25.1 25.1 25.1 25.1 00
09/23/2013 25.1 25.1 25.1 25.1 200
09/20/2013 25.02 25.02 25.02 25.02 100
09/19/2013 25 25.099 25 25.099 1,100
09/18/2013 25.1 25.1 25.1 25.1 400
09/17/2013 25.2 25.2 25.1 25.11 925
09/16/2013 25.17 25.17 25.17 25.17 200
09/13/2013 25.11 25.11 24.66 25.076 1,050
09/12/2013 25.15 25.15 24.33 24.33 400
09/11/2013 25.1952 25.7499 24.79 25.7499 2,860
09/10/2013 25.3 25.3 25.3 25.3 800
09/09/2013 25.441 25.441 25.36 25.36 600
09/06/2013 25.29 25.29 25.29 25.29 150
09/05/2013 25.2 25.25 25.2 25.25 8,667
09/04/2013 25.45 25.49 25.2499 25.2499 1,400
09/03/2013 24.98 24.98 24.98 24.98 00
08/30/2013 24.9301 24.98 24.9301 24.98 700
08/29/2013 25.15 25.15 25.15 25.15 500
08/28/2013 24.9 24.9 24.9 24.9 00
08/27/2013 25.03 25.4 24.85 24.9 3,700
08/26/2013 24.95 25 24.95 25 1,600
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?