SPPRP

Supertel Hospitality, Inc. Historical Stock Prices

$5
*  
unch
unch
Get SPPRP Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  5.15  5.2499  5  5 1,995
12/18/2014 5.001 5.001 5 5 400
12/17/2014 5 5 5 5 00
12/16/2014 5.11 5.11 5 5 600
12/15/2014 5.2499 5.2499 5 5.04 3,700
12/12/2014 5.4 5.4 5.4 5.4 00
12/11/2014 5.51 5.55 5.4 5.4 700
12/10/2014 5.55 5.55 5.55 5.55 00
12/09/2014 5.35 5.55 5.15 5.55 4,250
12/08/2014 5.5 5.5 5.243 5.5 6,532
12/05/2014 5.66 5.66 5.16 5.28 5,644
12/04/2014 5.81 5.88 5.32 5.5 17,363
12/03/2014 5.82 5.821 5.82 5.82 745
12/02/2014 5.781 5.84 5.78 5.78 4,000
12/01/2014 5.75 5.95 5.56 5.95 2,957
11/28/2014 5.5444 5.5444 5.5444 5.5444 00
11/26/2014 5.5499 5.5499 5.49 5.5444 2,907
11/25/2014 5.5 5.501 5.3 5.5 7,503
11/24/2014 5.7 5.8 5.49 5.5 4,784
11/21/2014 5.95 5.95 5.95 5.95 1,000
11/20/2014 5.75 6 5.5 5.75 00
11/19/2014 5.5 6.183 5.4745 5.9 21,318
11/18/2014 6.01 6.01 5.99 6 8,100
11/17/2014 6.5 6.5 6.5 6.5 100
11/14/2014 6.1 6.1 6.1 6.1 00
11/13/2014 6.1 6.1 6.1 6.1 00
11/12/2014 6.1 6.1 6.1 6.1 00
11/11/2014 6.1 6.1 6.1 6.1 400
11/10/2014 6.5 6.5 6.5 6.5 00
11/07/2014 6.5 6.5 6.5 6.5 2,532
11/06/2014 6.73 6.73 6.73 6.73 100
11/05/2014 5.91 6.5 5.91 6.5 1,100
11/04/2014 6.45 6.5 6.45 6.5 680
11/03/2014 6.6 6.68 6.6 6.6 1,870
10/31/2014 7 7 7 7 750
10/30/2014 6.9995 6.9995 6.9995 6.9995 00
10/29/2014 7 7 6.66 6.9995 874
10/28/2014 7.11 7.11 7 7 1,051
10/27/2014 7.2 7.2 7.199 7.199 3,200
10/24/2014 7.4699 7.5683 7.4699 7.5 1,801
10/23/2014 7.1136 7.1136 7.1136 7.1136 00
10/22/2014 7.11 7.1136 7.11 7.1136 1,200
10/21/2014 7.1 7.1 7.1 7.1 700
10/20/2014 6.8994 7.1 6.8994 7.1 1,941
10/17/2014 7.098 7.29 7 7.21 4,600
10/16/2014 6.77 6.77 6.77 6.77 00
10/15/2014 6.77 6.77 6.77 6.77 00
10/14/2014 6.77 6.77 6.77 6.77 00
10/13/2014 6.77 6.77 6.77 6.77 00
10/10/2014 6.77 6.77 6.77 6.77 00
10/09/2014 7.1 7.1 6.77 6.77 1,580
10/08/2014 7.806 7.806 7.07 7.07 393
10/07/2014 7.5 7.5 7.5 7.5 00
10/06/2014 7.5 7.5 7.5 7.5 00
10/03/2014 6.99 7.84 6.99 7.5 1,730
10/02/2014 8 8 8 8 00
10/01/2014 8 8 8 8 1,000
09/30/2014 7.55 8 7.55 8 552
09/29/2014 7.5601 7.5601 7.5601 7.5601 145
09/26/2014 7.41 7.41 7.41 7.41 00
09/25/2014 7.85 7.85 7.41 7.41 400
09/24/2014 7.41 7.41 7.41 7.41 00
09/23/2014 7.41 7.41 7.41 7.41 500
09/22/2014 7.9 8 7.809 7.899 1,535
09/19/2014 7.47 7.7499 7.47 7.73 768
09/18/2014 7.5 7.5 7.5 7.5 225
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?