Historical Stock Prices

SPR 
$43.2
*  
2.20
4.85%
Get SPR Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading SPR now
Exchange: NYSE
Industry: Capital Goods
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: 1 Year, From 24-JUN-2015 TO 24-JUN-2016

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.
06/24/2016 43.61 44.38 43.16 43.2 2,119,916
06/23/2016 45.48 45.77 45.23 45.4 899,161
06/22/2016 44.45 45.395 44.35 44.98 1,346,148
06/21/2016 45.37 45.54 44.38 44.4 1,277,276
06/20/2016 45.01 45.61 44.97 45.08 888,673
06/17/2016 44.21 44.83 43.98 44.43 1,593,522
06/16/2016 44.12 44.38 43.78 44.22 1,022,248
06/15/2016 44.74 44.97 44.17 44.22 857,962
06/14/2016 44.25 44.63 43.8002 44.56 1,563,299
06/13/2016 45.31 45.85 44.42 44.43 1,369,374
06/10/2016 45.92 46.03 45.35 45.56 1,529,227
06/09/2016 46.24 46.61 45.77 46.23 1,641,995
06/08/2016 46.54 46.665 45.235 45.66 3,680,133
06/07/2016 47.35 47.7 47.31 47.45 618,364
06/06/2016 46.77 47.33 46.47 47.31 863,997
06/03/2016 46.87 46.87 46.125 46.5 809,405
06/02/2016 46.69 46.95 46.31 46.85 723,788
06/01/2016 46.4 46.98 46.18 46.79 1,008,441
05/31/2016 47.13 47.2 46.31 46.78 1,397,775
05/27/2016 46.9 47.135 46.61 47.08 904,335
05/26/2016 46.38 47.08 46.2314 46.98 1,611,301
05/25/2016 45.97 46.18 45.48 46.1 1,187,308
05/24/2016 46.52 47.07 45.86 45.9 1,508,075
05/23/2016 46.55 46.64 45.8801 46.32 816,125
05/20/2016 46.53 46.91 46.35 46.57 707,886
05/19/2016 46.65 46.99 45.47 46.32 1,447,150
05/18/2016 46.37 47.4223 46.26 46.72 919,551
05/17/2016 46.38 47.13 46.2425 46.61 1,527,816
05/16/2016 47.02 47.2 46.29 46.76 1,470,019
05/13/2016 47.05 47.855 46.375 46.66 1,731,064
05/12/2016 46.95 47.58 46.92 47.26 1,532,269
05/11/2016 47.3 47.67 46.78 46.88 1,479,468
05/10/2016 46.46 47.37 46.26 47.32 2,348,420
05/09/2016 46.04 46.62 46.04 46.19 1,456,491
05/06/2016 45.4 46.34 45.32 46.22 1,219,327
05/05/2016 45.75 46.13 45.3023 45.41 1,315,597
05/04/2016 46.3 46.57 45.34 45.54 1,418,194
05/03/2016 46.92 47.03 45.62 46.62 2,111,902
05/02/2016 47.49 48.06 46.98 47.23 2,733,165
04/29/2016 47.04 48.495 46 47.15 3,572,772
04/28/2016 48.63 49.31 48.18 48.98 2,390,687
04/27/2016 47.43 48.89 47.365 48.88 1,861,522
04/26/2016 46.9 47.74 46.86 47.61 1,026,033
04/25/2016 46.79 46.93 46.4448 46.73 619,258
04/22/2016 46.75 47.25 46.55 46.96 593,891
04/21/2016 46.72 47.18 46.68 46.73 751,931
04/20/2016 46.23 47.23 45.82 46.67 1,861,247
04/19/2016 47.55 47.55 46.78 47.02 1,208,374
04/18/2016 47.05 47.31 46.64 47.17 1,122,427
04/15/2016 47.18 47.5 47.055 47.21 696,945
04/14/2016 47.59 47.66 46.88 47.04 811,871
04/13/2016 46.75 47.528 46.55 47.45 760,333
04/12/2016 45.97 46.8 45.78 46.53 1,529,786
04/11/2016 45.95 46.66 45.89 46.12 1,771,018
04/08/2016 46.51 47.06 45.72 45.86 1,001,605
04/07/2016 45.7 46.66 45.58 46.08 1,565,682
04/06/2016 45.35 45.95 44.7 45.92 974,815
04/05/2016 44.9 45.91 44.67 45.33 1,152,818
04/04/2016 45.36 45.78 45.04 45.12 1,085,670
04/01/2016 43.53 45.44 42.54 45.37 4,504,228
03/31/2016 46.3 46.3 44.32 45.36 2,170,407
03/30/2016 47.21 47.65 46.31 46.35 1,354,623
03/29/2016 45.78 46.91 45.44 46.75 1,557,902
03/28/2016 47.59 47.59 46.56 46.7 688,497
03/24/2016 47.21 47.73 46.66 47.33 1,730,225
03/23/2016 47.33 47.88 47.08 47.4 1,101,029
03/22/2016 47.15 47.78 46.92 47.43 1,404,309
03/21/2016 46.84 47.4 46.84 47.25 1,061,756
03/18/2016 46.97 47.95 46.73 47.08 2,307,924
03/17/2016 45.94 47.08 45.57 46.97 1,213,808
03/16/2016 45.77 46.3 45.62 46.05 1,003,140
03/15/2016 46.28 46.34 45.88 45.99 1,151,474
03/14/2016 46.59 47.02 46.29 46.74 1,320,448
03/11/2016 46.31 47.25 46.21 46.88 995,105
03/10/2016 46.18 46.46 45.41 46.01 1,400,458
03/09/2016 45.69 46.07 45.44 46.03 880,436
03/08/2016 45.21 45.8 44.9882 45.42 1,681,078
03/07/2016 46.51 46.65 45.39 45.63 1,304,707
03/04/2016 46.31 47.05 45.76 46.9 1,396,776
03/03/2016 46.06 46.22 45.72 46.18 1,711,108
03/02/2016 46.08 46.33 45.55 46.08 1,069,266
03/01/2016 46.45 46.48 45.63 46.05 1,372,041
02/29/2016 46.15 46.34 45.67 46 1,267,277
02/26/2016 45.68 46.43 45.59 46.08 1,251,487
02/25/2016 45.43 45.69 44.74 45.3 1,383,877
02/24/2016 44.94 45.12 43.91 45.04 1,651,956
02/23/2016 46 46.56 45.23 45.44 1,637,616
02/22/2016 45.06 46.38 44.82 46.13 1,529,659
02/19/2016 45.05 45.35 43.86 44.75 1,772,623
02/18/2016 46.11 46.87 45.76 46.05 1,853,337
02/17/2016 45.87 46.05 45.105 45.42 1,187,183
02/16/2016 44.49 45.38 43.85 45.29 2,122,499
02/12/2016 43.08 44.32 42.91 43.81 2,323,981
02/11/2016 44.14 44.25 40.3 42.87 4,858,255
02/10/2016 45.45 45.55 44.27 44.93 1,976,069
02/09/2016 43.85 45.955 43.53 45.25 3,373,224
02/08/2016 42.9 44.09 42.535 43.85 2,609,225
02/05/2016 44.52 44.79 42.59 43 1,821,676
02/04/2016 42.39 46.07 42.25 44.01 3,055,905
02/03/2016 42.96 43.29 40.03 42.08 5,889,053
02/02/2016 42.64 42.88 40.476 40.5 3,714,214
02/01/2016 41.97 43.53 41.53 43.23 2,394,212
01/29/2016 41.2 42.54 40.86 42.4 2,823,894
01/28/2016 42.8 43.05 42.1 42.25 1,182,157
01/27/2016 44.93 44.96 42.09 42.4 3,157,014
01/26/2016 44.48 45.99 44.435 45.99 1,411,968
01/25/2016 44.74 44.95 44.2 44.35 1,253,336
01/22/2016 43.56 44.85 43.53 44.75 1,473,652
01/21/2016 43.43 43.93 42.79 43.03 1,496,601
01/20/2016 43.25 43.71 41.8001 43.15 1,682,321
01/19/2016 45 45.37 43.79 43.98 1,459,010
01/15/2016 45 45.42 44.28 44.69 1,285,977
01/14/2016 45.34 45.89 44.2 45.44 895,227
01/13/2016 47.35 47.47 45.09 45.3 1,205,382
01/12/2016 47.49 47.53 45.98 47.15 1,086,596
01/11/2016 47.41 47.6 46.44 47.01 845,740
01/08/2016 49 49.19 46.97 47.03 1,186,132
01/07/2016 48.93 49.777 48.49 48.67 1,226,157
01/06/2016 50.12 50.71 49.3 49.89 1,358,587
01/05/2016 50.7 52 50.38 50.7 2,443,251
01/04/2016 49.3 49.74 48.63 49.02 1,704,830
12/31/2015 48.63 50.21 48.595 50.07 1,816,333
12/30/2015 48.67 49.18 48.67 48.97 820,301
12/29/2015 48.66 48.97 48.35 48.89 498,321
12/28/2015 48.08 48.3399 47.83 48.26 459,919
12/24/2015 47.95 48.54 47.81 48.38 276,617
12/23/2015 48.22 48.36 47.74 47.89 447,896
12/22/2015 48.5 48.66 47.45 48.02 794,219
12/21/2015 47.89 48.59 47.69 48.38 612,765
12/18/2015 48.03 48.27 47.48 47.68 961,518
12/17/2015 49.77 49.8 48.44 48.44 860,617
12/16/2015 48.55 49.755 48.49 49.68 879,301
12/15/2015 48.58 48.65 47.82 48.33 884,060
12/14/2015 48.53 48.72 47.71 48.01 1,134,006
12/11/2015 49.13 49.32 48.32 48.43 1,638,942
12/10/2015 50.01 50.46 49.6001 49.7 950,812
12/09/2015 50.48 50.9345 49.45 49.76 997,416
12/08/2015 50.93 51.09 50.11 50.64 1,272,242
12/07/2015 52.27 52.27 51.28 51.4 1,718,603
12/04/2015 51.63 52.39 51.33 52.32 738,321
12/03/2015 52.59 52.59 51.19 51.5 1,001,657
12/02/2015 52.82 52.912 52.19 52.3 725,747
12/01/2015 52.55 53.04 52.39 52.97 776,447
11/30/2015 53.1 53.1 52.39 52.45 733,104
11/27/2015 53.14 53.18 52.53 53.1 230,147
11/25/2015 52.97 53.27 52.74 53.04 403,877
11/24/2015 52.98 53.07 52.52 52.99 818,896
11/23/2015 53.46 53.58 52.9501 53.2 376,048
11/20/2015 53.61 54.19 53.38 53.57 566,166
11/19/2015 53.31 53.57 53.01 53.37 498,757
11/18/2015 52.64 53.29 52.49 53.21 619,465
11/17/2015 52.81 52.98 52.265 52.52 783,757
11/16/2015 52.1 52.56 51.88 52.55 1,170,970
11/13/2015 52.13 52.63 52 52.19 1,350,399
11/12/2015 53.01 53.32 52.4 52.43 2,034,057
11/11/2015 54.48 54.825 53.68 53.72 738,860
11/10/2015 53.78 54.46 53.39 54.42 1,241,335
11/09/2015 54.82 54.82 53.5 53.98 1,124,212
11/06/2015 55.69 56.2 54.76 54.87 1,241,457
11/05/2015 55.48 56.095 55.24 55.67 951,164
11/04/2015 55.56 56.04 54.71 55.33 2,902,008
11/03/2015 55.05 55.98 54.94 55.49 1,797,657
11/02/2015 52.94 55.54 52.86 55.22 1,936,677
10/30/2015 53.36 53.41 52.73 52.74 1,198,087
10/29/2015 53.19 53.685 52.99 53.08 1,343,072
10/28/2015 52.18 53.69 51.42 53.56 1,326,439
10/27/2015 51.19 52.09 50.1801 51.93 2,125,785
10/26/2015 51.54 51.74 50.8 51.68 1,367,162
10/23/2015 51.63 51.85 51.05 51.51 1,538,001
10/22/2015 48.72 51.06 48.667 50.99 1,303,894
10/21/2015 48.9 49.53 48.2 48.55 1,223,390
10/20/2015 48.3 49 48.06 48.18 962,659
10/19/2015 48.76 48.81 48.12 48.56 1,247,282
10/16/2015 48.37 48.94 47.88 48.83 916,959
10/15/2015 48.25 48.94 47.76 48.38 1,700,860
10/14/2015 50.57 51.22 47.0903 47.76 2,420,420
10/13/2015 50.55 50.95 50.47 50.52 839,771
10/12/2015 50.75 50.98 50.31 50.75 685,584
10/09/2015 50.22 51.11 50.1 50.75 1,033,235
10/08/2015 50 50.44 49.74 50.14 1,233,793
10/07/2015 49.86 50.37 49.7 50.15 911,137
10/06/2015 49.44 49.93 49.25 49.53 1,000,824
10/05/2015 49.62 50.005 49.32 49.45 1,115,800
10/02/2015 48.07 49.63 47.89 49.6 776,471
10/01/2015 48.29 48.76 47.61 48.76 1,281,088
09/30/2015 48.22 48.45 47.75 48.34 1,575,990
09/29/2015 47.99 48.14 47.11 47.62 735,171
09/28/2015 49.52 49.52 48.04 48.11 949,000
09/25/2015 50.15 50.15 49.4 49.81 1,373,475
09/24/2015 49.13 49.915 48.43 49.81 1,061,995
09/23/2015 49.97 49.98 49.23 49.7 790,901
09/22/2015 50.38 50.44 49.11 49.81 1,000,638
09/21/2015 50.6 51.43 50.35 51.11 985,208
09/18/2015 50.81 51.19 50.19 50.29 987,487
09/17/2015 51.67 52.3 51.2709 51.48 579,938
09/16/2015 51.35 51.775 51.15 51.75 524,825
09/15/2015 50.95 51.51 50.41 51.36 577,927
09/14/2015 51.11 51.22 50.345 50.74 551,941
09/11/2015 51.36 51.43 50.59 50.99 881,135
09/10/2015 51.4 52.03 51.21 51.57 702,308
09/09/2015 52.37 52.39 51.37 51.46 758,077
09/08/2015 51.29 52 51.13 51.84 527,994
09/04/2015 50.7 51.05 49.945 50.59 671,183
09/03/2015 51 51.82 50.83 51.06 783,543
09/02/2015 50.63 51.21 50.03 51.19 1,056,013
09/01/2015 50.14 50.54 49.65 49.97 1,555,822
08/31/2015 51.62 51.82 50.92 51.11 812,419
08/28/2015 51.62 52.13 51.36 51.74 913,579
08/27/2015 51.13 52.08 50.64 51.88 898,451
08/26/2015 49.95 50.75 48.81 50.61 1,293,718
08/25/2015 51.51 54 48.9 49.02 1,473,050
08/24/2015 48.48 51.8 46.92 50.01 2,044,649
08/21/2015 52.28 52.76 51.49 51.49 1,330,349
08/20/2015 55.29 55.335 53.16 53.24 714,725
08/19/2015 55.7 56.23 55.45 55.64 555,762
08/18/2015 56.24 56.53 56.08 56.17 424,979
08/17/2015 55.89 56.53 55.32 56.43 515,424
08/14/2015 55.55 56.04 55.36 56 509,493
08/13/2015 54.81 55.94 54.49 55.57 765,897
08/12/2015 54.66 55.04 53.96 54.87 1,000,390
08/11/2015 56.27 56.27 54.95 55.31 820,283
08/10/2015 55.55 56.89 55.51 56.52 1,311,512
08/07/2015 55.93 55.98 54.77 54.95 1,354,803
08/06/2015 57.32 57.42 56 56.17 867,477
08/05/2015 57.44 57.99 57.05 57.16 742,268
08/04/2015 56.34 57.18 56.34 57.01 1,286,361
08/03/2015 56.37 56.77 55.96 56.37 1,058,066
07/31/2015 55.92 56.85 55.8 56.3 899,475
07/30/2015 55.76 56.19 55.355 55.76 1,091,475
07/29/2015 56.11 56.98 53.45 55.85 2,464,166
07/28/2015 51.98 53.045 51.57 52.87 2,024,123
07/27/2015 53.1 53.14 51.52 51.77 1,584,125
07/24/2015 54.11 54.22 53.13 53.21 1,142,103
07/23/2015 54.64 55.21 54.09 54.16 759,137
07/22/2015 54.24 54.86 54 54.51 834,979
07/21/2015 55.65 55.88 53.95 54.34 1,275,943
07/20/2015 55.84 56.04 55.54 55.82 540,838
07/17/2015 55.76 56.02 55.405 55.78 581,075
07/16/2015 55.98 56.16 55.74 55.94 669,545
07/15/2015 56 56 55.54 55.76 691,323
07/14/2015 55.51 55.91 55.35 55.88 984,795
07/13/2015 55.56 55.75 55.34 55.49 998,850
07/10/2015 55.05 55.25 54.88 55.13 704,854
07/09/2015 55 55.16 54.47 54.5 541,419
07/08/2015 54.37 54.46 54.02 54.37 759,429
07/07/2015 55.27 55.29 53.97 54.82 1,365,113
07/06/2015 54.71 55.2 54.59 55.16 1,035,246
07/02/2015 55.55 55.55 54.86 55.15 916,760
07/01/2015 55.55 55.7 55.275 55.55 1,077,648
06/30/2015 55.73 55.79 55.013 55.11 812,427
06/29/2015 55.85 56.22 55.2 55.25 1,248,779
06/26/2015 55.98 56.36 55.795 56.26 2,866,018
06/25/2015 55.86 56.1 55.77 55.85 794,439
06/24/2015 56.12 56.29 55.72 55.72 580,226
*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?