SPPRP

Supertel Hospitality, Inc. Historical Stock Prices

$8.4999
*  
unch
unch
Get SPPRP Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading SPPRP now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    SPPRP After Hours
 
 
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: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.89 N/A N/A  8.4999 0
07/23/2014 7.85 8.4999 7.85 8.4999 4,477
07/22/2014 7.55 7.84 7.51 7.84 4,440
07/21/2014 7.4 7.7 7.38 7.57 2,529
07/18/2014 7.5001 7.5001 7.25 7.25 2,000
07/17/2014 6.75 7.91 6.75 7.5 6,949
07/16/2014 7.47 7.5 6.5 6.5 18,928
07/15/2014 8.02 8.5 8.02 8.5 570
07/14/2014 8.08 8.08 7.75 7.79 911
07/11/2014 8.42 9.6 7.75 7.9 27,103
07/10/2014 6.9 7.58 6.51 7.2 16,819
07/09/2014 6.89 6.89 6.89 6.89 00
07/08/2014 6.89 6.89 6.89 6.89 00
07/07/2014 6.52 6.9 6.52 6.89 1,439
07/03/2014 5.99 7.6 5.99 6.7001 16,045
07/02/2014 5.26 5.59 5.26 5.59 11,100
07/01/2014 5.51 5.55 5.4591 5.51 10,900
06/30/2014 5.4 5.51 5.39 5.49 5,605
06/27/2014 5.16 5.16 5.16 5.16 2,000
06/26/2014 5.25 5.4 5.16 5.4 2,200
06/25/2014 5.25 5.25 5.25 5.25 00
06/24/2014 5.25 5.25 5.25 5.25 00
06/23/2014 5.4 5.5 5.25 5.25 4,075
06/20/2014 5.05 5.05 5.05 5.05 00
06/19/2014 5.05 5.05 5.05 5.05 00
06/18/2014 5.03 5.25 5 5.05 17,944
06/17/2014 5.2499 5.25 5.2499 5.25 1,300
06/16/2014 5.1201 5.1201 5.12 5.12 350
06/13/2014 5.15 5.15 5.15 5.15 00
06/12/2014 5.15 5.15 5.15 5.15 00
06/11/2014 5 5.3999 5 5.15 11,400
06/10/2014 4.9499 5.0001 4.8 5 17,277
06/09/2014 4.8899 4.8899 4.55 4.55 1,016
06/06/2014 4.52 4.52 4.52 4.52 00
06/05/2014 4.514 4.52 4.51 4.52 1,607
06/04/2014 4.5 4.5 4.5 4.5 00
06/03/2014 4.64 4.64 4.5 4.5 1,500
06/02/2014 4.85 4.879 4.85 4.879 715
05/30/2014 4.73 4.75 4.644 4.75 4,954
05/29/2014 4.7399 4.7399 4.63 4.7112 2,200
05/28/2014 4.59 4.59 4.59 4.59 00
05/27/2014 4.59 4.59 4.59 4.59 00
05/23/2014 4.59 4.59 4.59 4.59 00
05/22/2014 4.59 4.59 4.59 4.59 100
05/21/2014 4.5405 4.5405 4.5405 4.5405 00
05/20/2014 4.6501 4.68 4.5405 4.5405 3,263
05/19/2014 4.6 5.52 4.6 4.88 600
05/16/2014 4.75 4.816 4.75 4.816 200
05/15/2014 4.95 4.95 4.87 4.87 5,433
05/14/2014 5.05 5.05 4.87 4.91 8,000
05/13/2014 5.1 5.59 5.09 5.105 3,958
05/12/2014 5.29 5.3 5.1 5.1 1,600
05/09/2014 5.3 5.3 5.3 5.3 00
05/08/2014 4.95 5.3 4.95 5.3 900
05/07/2014 4.95 5 4.8 5 1,500
05/06/2014 5 5.147 4.85 5 1,900
05/05/2014 5.27 5.27 5.2 5.2 1,590
05/02/2014 5.2 5.2 5.2 5.2 00
05/01/2014 5.2 5.2 5.2 5.2 1,165
04/30/2014 5.35 5.35 5.35 5.35 00
04/29/2014 5.55 5.55 5.26 5.35 4,198
04/28/2014 5.0119 5.26 5.0119 5.26 900
04/25/2014 5.285 5.285 5.285 5.285 00
04/24/2014 5.1 5.285 4.8 5.285 2,027
04/23/2014 4.89 5.5 4.72 5.0995 4,286
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?