SPPRO

Supertel Hospitality, Inc. Historical Stock Prices

$18.5
*  
unch
unch
Get SPPRO Alerts
*Delayed - data as of Mar. 30, 2015 10:25 ET  -  Find a broker to begin trading SPPRO now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    SPPRO Real Time
 
 
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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
10:25  18.46  18.50  18.46  18.50 400
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
12/31/2014 16.14 16.14 15.45 15.45 495
12/30/2014 17.4 17.4 17.4 17.4 00
12/29/2014 17.4 17.4 17.4 17.4 00
12/26/2014 16.26 17.4 16.26 17.4 2,751
12/24/2014 17.24 17.24 17.24 17.24 00
12/23/2014 17.351 17.5 17.24 17.24 4,546
12/22/2014 16.2499 16.25 16.0101 16.0101 6,065
12/19/2014 15.83 16 15.7 16 3,392
12/18/2014 16.15 16.159 13.63 15.6 4,760
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
09/16/2014 20.23 20.43 19.82 20.34 33,532
09/15/2014 20.14 20.73 20.13 20.3 3,110
09/12/2014 20.21 20.36 20.11 20.18 3,768
09/11/2014 19.8699 20.79 19.8199 20.5 3,150
09/10/2014 19.8199 19.8199 19.8199 19.8199 00
09/09/2014 19.81 19.95 19.81 19.8199 1,722
09/08/2014 19.75 19.89 19.5 19.5 300
09/05/2014 19.61 21.45 19.05 19.62 10,624
09/04/2014 18.7501 18.7501 18.7501 18.7501 400
09/03/2014 19.937 20.15 18.28 19.78 5,250
09/02/2014 20.38 20.4 19.97 20.2 5,990
08/29/2014 20.31 20.6 20.13 20.43 7,362
08/28/2014 20.17 20.41 19.53 20.22 20,600
08/27/2014 20.5 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
*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?