Historical Stock Prices

SPR 
$29.15
*  
0.17
 negative 
0.59%
Get SPR Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 28.93 29.32 28.93 29.15 909,099
04/16/2014 28.83 28.98 28.37 28.98 1,264,570
04/15/2014 27.95 28.69 27.75 28.6 1,663,390
04/14/2014 27.54 27.79 27.49 27.73 1,393,403
04/11/2014 27.28 27.54 27 27.33 2,023,187
04/10/2014 28.09 28.14 27.295 27.46 1,348,468
04/09/2014 27.37 27.99 27.21 27.95 1,224,206
04/08/2014 26.61 27.28 26.39 27.27 1,669,741
04/07/2014 27.86 28.009 26.43 26.63 1,723,932
04/04/2014 28.61 28.716 27.78 28.05 1,473,437
04/03/2014 28.68 28.75 28.325 28.55 1,767,951
04/02/2014 28.74 28.95 28.53 28.56 1,435,724
04/01/2014 28.44 28.82 28.42 28.68 1,826,128
03/31/2014 27.65 28.36 27.62 28.19 1,090,336
03/28/2014 27.38 27.76 27.21 27.49 543,603
03/27/2014 27.5 27.5 27.08 27.35 655,256
03/26/2014 27.57 27.85 27.48 27.52 1,616,261
03/25/2014 27.06 27.99 26.85 27.45 1,680,835
03/24/2014 28.42 28.42 27.69 27.87 879,097
03/21/2014 28.04 28.64 27.98 28.12 1,196,511
03/20/2014 28.23 28.44 27.9601 28.01 669,860
03/19/2014 28.54 29.06 28.14 28.31 777,016
03/18/2014 27.74 28.565 27.74 28.35 1,271,826
03/17/2014 27.81 28.2399 27.76 27.79 1,107,064
03/14/2014 27.53 27.95 27.44 27.64 1,134,594
03/13/2014 27.82 28.02 27.26 27.56 1,267,425
03/12/2014 27.77 27.96 27.51 27.73 1,223,384
03/11/2014 28.28 28.37 27.85 27.88 1,559,231
03/10/2014 28.45 28.57 28.22 28.24 1,067,493
03/07/2014 28.62 28.8697 28.36 28.57 1,277,188
03/06/2014 29.04 29.235 28.48 28.48 1,493,446
03/05/2014 29.25 29.3 28.85 28.87 2,512,340
03/04/2014 28.78 29.5 28.74 29.12 1,812,605
03/03/2014 28.44 28.8 28.2575 28.5 1,551,105
02/28/2014 28.55 29.12 28.42 28.83 1,251,337
02/27/2014 28.05 28.575 28.01 28.43 1,091,688
02/26/2014 28.1 28.5 28.04 28.14 1,548,068
02/25/2014 28.61 28.61 28.05 28.1 1,195,265
02/24/2014 28.56 29.08 28.54 28.65 1,019,960
02/21/2014 29.09 29.12 28.31 28.54 1,934,025
02/20/2014 28.91 29.21 28.59 29.12 1,074,357
02/19/2014 29.59 29.5999 28.77 28.83 1,422,105
02/18/2014 28.9 29.67 28.8 29.61 2,052,698
02/14/2014 28.72 28.86 28.4 28.84 1,835,716
02/13/2014 28.51 29.32 28.44 28.84 3,795,345
02/12/2014 27.79 28.985 27.67 28.86 4,368,938
02/11/2014 27.22 27.755 26.98 27.72 2,854,509
02/10/2014 26.94 27.63 26.52 27.22 3,398,498
02/07/2014 26.21 27.46 26.2 27.06 5,371,380
02/06/2014 29.95 29.95 25.17 26.51 15,302,580
02/05/2014 32.75 33.14 32.21 32.97 1,291,604
02/04/2014 32.78 33.21 32.16 32.9 1,037,227
02/03/2014 33.77 33.96 32.26 32.56 1,607,960
01/31/2014 33.24 34.02 33.24 33.91 768,150
01/30/2014 34.15 34.18 33.65 33.9 1,402,009
01/29/2014 34.02 34.13 33.5 33.71 1,637,860
01/28/2014 33.64 34.37 33.5701 34.37 1,664,824
01/27/2014 33.675 33.972 33.29 33.65 1,042,878
01/24/2014 34.77 34.77 33.59 33.7 1,414,215
01/23/2014 35.73 35.85 34.99 35.04 869,612
01/22/2014 35.1 35.89 34.915 35.89 883,808
01/21/2014 34.99 35.49 34.76 34.98 1,021,696
01/17/2014 34.84 34.86 34.59 34.8 531,439
01/16/2014 35 35.13 34.74 34.77 916,096
01/15/2014 34.74 35.27 34.74 35.15 1,222,949
01/14/2014 34.1 34.78 33.79 34.77 1,430,738
01/13/2014 33.71 34.53 33.7 34 1,824,598
01/10/2014 33.69 33.81 33.49 33.72 840,948
01/09/2014 34.05 34.07 33.51 33.56 1,008,927
01/08/2014 33.62 34.11 33.28 33.84 1,028,280
01/07/2014 33.6 34.09 33.44 33.69 1,412,491
01/06/2014 34.25 34.47 33.88 34.06 1,249,543
01/03/2014 33.71 34.2 33.67 34 496,011
01/02/2014 33.87 34.21 33.536 33.71 694,835
12/31/2013 33.88 34.275 33.88 34.08 420,243
12/30/2013 34.01 34.05 33.72 33.85 406,210
12/27/2013 34.36 34.47 33.765 33.97 531,126
12/26/2013 33.98 34.28 33.91 34.18 324,432
12/24/2013 33.93 34.26 33.86 33.99 129,884
12/23/2013 33.92 33.98 33.66 33.95 822,161
12/20/2013 32.95 33.75 32.87 33.6 928,000
12/19/2013 33.49 33.62 32.82 32.9 1,290,180
12/18/2013 32.31 33.64 31.98 33.57 2,685,471
12/17/2013 32.5 32.5 31.79 31.97 2,440,708
12/16/2013 31.98 32.35 31.935 32.25 837,057
12/13/2013 32.23 32.35 31.76 31.99 664,961
12/12/2013 31.88 32.37 31.73 32.09 1,744,037
12/11/2013 32.83 32.83 31.775 31.87 1,318,115
12/10/2013 32.86 33.05 32.69 32.74 988,230
12/09/2013 32.9 33.12 32.78 32.99 995,458
12/06/2013 32.71 32.88 32.5 32.85 1,547,702
12/05/2013 32.51 32.66 31.86 32.36 1,786,787
12/04/2013 31.58 31.75 31.05 31.64 1,440,181
12/03/2013 32.36 32.41 31.66 31.78 1,404,724
12/02/2013 32.67 33.13 32.42 32.47 1,133,426
11/29/2013 32.63 32.8 32.5 32.64 288,522
11/27/2013 32.75 32.83 32.32 32.57 619,972
11/26/2013 32.35 32.78 32.26 32.68 809,489
11/25/2013 32.4 32.4999 32.2 32.37 797,617
11/22/2013 32.06 32.3799 31.98 32.25 761,124
11/21/2013 32 32.17 31.9 32.05 908,085
11/20/2013 31.42 32.27 31.25 31.83 1,347,821
11/19/2013 31.83 31.94 31.32 31.42 2,691,357
11/18/2013 31.91 32.566 31.76 31.9 2,146,578
11/15/2013 30.96 31.25 30.71 31.02 1,059,279
11/14/2013 30.19 31.06 30.04 30.87 2,116,577
11/13/2013 29.36 30.07 29.31 30.06 1,880,342
11/12/2013 29.31 29.54 29.24 29.46 1,090,340
11/11/2013 29.42 29.6 29.26 29.32 440,489
11/08/2013 29.05 29.59 28.99 29.43 1,184,425
11/07/2013 29.57 29.98 29.02 29.05 1,321,051
11/06/2013 29.64 29.64 29.03 29.43 2,163,682
11/05/2013 29.1 29.79 29.0899 29.5 976,571
11/04/2013 28.49 29.42 28.4235 29.16 1,408,173
11/01/2013 27.68 29.35 27.55 28.54 2,461,606
10/31/2013 26.5 26.98 26.385 26.69 1,352,561
10/30/2013 26.36 26.58 26.23 26.57 1,015,557
10/29/2013 26.05 26.26 25.83 26.26 548,663
10/28/2013 26.3 26.34 25.97 25.98 609,634
10/25/2013 26.5 26.5 26.12 26.37 638,614
10/24/2013 26.41 26.54 26.022 26.53 592,883
10/23/2013 25.61 26.37 25.6 26.35 832,235
10/22/2013 25.47 25.71 25.41 25.54 464,736
10/21/2013 25.61 25.71 25.17 25.39 693,021
10/18/2013 25.53 25.695 25.27 25.54 969,474
10/17/2013 24.31 25.485 24.31 25.4 1,178,857
10/16/2013 24.43 24.68 24.3 24.48 585,140
10/15/2013 24.67 24.75 24.17 24.34 684,962
10/14/2013 24.39 24.71 24.15 24.71 693,787
10/11/2013 24.39 24.63 24.27 24.52 310,867
10/10/2013 23.88 24.42 23.74 24.42 816,926
10/09/2013 23.79 23.9 23.29 23.54 488,761
10/08/2013 24.21 24.29 23.68 23.76 802,720
10/07/2013 24.06 24.38 23.87 24.24 468,391
10/04/2013 24.01 24.33 23.935 24.25 336,207
10/03/2013 24.21 24.35 23.86 24.02 711,142
10/02/2013 24.47 24.56 24.08 24.32 1,065,190
10/01/2013 24.26 24.69 24.18 24.69 1,252,285
09/30/2013 23.96 24.465 23.875 24.24 863,476
09/27/2013 24.19 24.33 24.07 24.3 379,662
09/26/2013 24.14 24.41 24.06 24.32 386,132
09/25/2013 24.38 24.42 24.08 24.14 522,663
09/24/2013 23.74 24.45 23.74 24.31 1,107,478
09/23/2013 24.09 24.1597 23.6 23.74 941,671
09/20/2013 24.61 24.68 24.15 24.16 820,866
09/19/2013 24.75 25 24.57 24.6 559,104
09/18/2013 24.65 24.75 23.95 24.69 786,407
09/17/2013 24.09 24.65 24 24.63 475,596
09/16/2013 24.42 24.45 24.05 24.09 503,659
09/13/2013 23.94 24.104 23.69 24.05 912,544
09/12/2013 23.89 24.2 23.77 23.83 679,855
09/11/2013 24.07 24.18 23.81 23.97 544,753
09/10/2013 23.66 24.08 23.59 24.05 775,312
09/09/2013 23.41 23.7 23.41 23.51 648,323
09/06/2013 23.4 23.55 22.94 23.34 921,736
09/05/2013 22.99 23.35 22.91 23.23 702,573
09/04/2013 22.98 23.2 22.75 23.01 723,614
09/03/2013 22.97 23.435 22.93 23.04 977,120
08/30/2013 22.95 23.01 22.51 22.58 899,126
08/29/2013 22.88 23.15 22.8 22.97 683,879
08/28/2013 22.47 22.99 22.39 22.88 1,177,100
08/27/2013 23.03 23.19 22.25 22.5 1,831,280
08/26/2013 23.72 23.916 23.59 23.59 962,294
08/23/2013 23.5 23.775 23.412 23.72 1,209,992
08/22/2013 23.37 23.5761 23.32 23.48 814,779
08/21/2013 23.38 23.58 23.25 23.26 831,115
08/20/2013 23.27 23.78 23.27 23.44 978,601
08/19/2013 23.36 23.5795 23.23 23.29 824,333
08/16/2013 23.53 23.75 23.37 23.46 1,344,918
08/15/2013 24.43 24.43 23.45 23.62 2,363,434
08/14/2013 25.02 25.2 24.68 24.75 907,129
08/13/2013 25.35 25.86 24.71 24.97 2,647,572
08/12/2013 24.85 25 24.58 24.64 1,035,273
08/09/2013 24.86 25.032 24.67 24.95 1,095,622
08/08/2013 25.24 25.4 24.735 24.95 1,003,330
08/07/2013 24.86 25.3 24.55 25.19 2,792,411
08/06/2013 24.99 25.91 23.691 25.01 3,840,571
08/05/2013 25.85 26 25.515 25.79 1,133,209
08/02/2013 25.62 26.04 25.5504 25.9 1,152,520
08/01/2013 25.58 25.92 25.58 25.74 772,381
07/31/2013 25.66 25.94 25.36 25.36 1,670,998
07/30/2013 24.87 25.74 24.82 25.66 1,689,573
07/29/2013 25.8 25.8 24.85 24.92 1,761,621
07/26/2013 25.39 26.03 25.1 25.99 2,985,753
07/25/2013 25.62 26.71 25.36 25.45 6,074,352
07/24/2013 23.99 24.21 23.83 24.08 2,014,113
07/23/2013 23.92 23.97 23.68 23.81 566,717
07/22/2013 23.96 23.96 23.5 23.77 1,066,692
07/19/2013 23.52 23.96 23.37 23.94 1,652,275
07/18/2013 23.16 23.67 23.16 23.51 933,975
07/17/2013 22.96 23.26 22.8 23.12 927,972
07/16/2013 23.05 23.08 22.65 22.89 665,812
07/15/2013 22.72 23.2 22.72 23.05 790,103
07/12/2013 23.08 23.335 22.05 22.61 2,585,671
07/11/2013 23.05 23.2 22.97 23.13 757,536
07/10/2013 22.5 22.81 22.46 22.76 654,053
07/09/2013 22.43 22.82 22.35 22.5 637,382
07/08/2013 22.09 22.445 21.96 22.27 548,112
07/05/2013 21.73 21.92 21.67 21.91 757,800
07/03/2013 21.56 21.75 21.53 21.67 1,178,498
07/02/2013 21.8 22.12 21.55 21.71 1,201,463
07/01/2013 21.57 21.95 21.56 21.83 814,323
06/28/2013 21.85 21.95 21.46 21.48 1,382,797
06/27/2013 21.5 22.02 21.34 21.91 1,248,970
06/26/2013 21.13 21.43 21.04 21.3 986,305
06/25/2013 21.09 21.15 20.75 20.93 650,290
06/24/2013 21.01 21.04 20.55 20.84 1,086,586
06/21/2013 21.33 21.4 21.08 21.22 757,295
06/20/2013 21.28 21.5 21.01 21.25 849,155
06/19/2013 21.71 21.86 21.55 21.57 833,627
06/18/2013 21.43 21.81 21.41 21.71 929,018
06/17/2013 21.38 21.52 21.23 21.39 852,357
06/14/2013 21.34 21.48 21.03 21.13 1,294,244
06/13/2013 21.18 21.47 21.13 21.39 1,274,197
06/12/2013 21.92 21.92 21.26 21.35 651,166
06/11/2013 21.63 21.96 21.52 21.71 1,432,482
06/10/2013 22 22.01 21.68 21.88 1,121,897
06/07/2013 21.72 21.93 21.67 21.8 2,361,127
06/06/2013 21.47 21.71 21.33 21.61 1,288,362
06/05/2013 21.61 21.61 21.42 21.45 742,735
06/04/2013 21.94 22.14 21.54 21.71 721,120
06/03/2013 21.62 21.94 21.42 21.93 905,354
05/31/2013 21.8 22.01 21.6 21.61 775,449
05/30/2013 21.99 22.1 21.89 21.92 1,046,013
05/29/2013 21.79 22.12 21.62 21.92 768,398
05/28/2013 22.08 22.198 21.84 21.9 1,066,225
05/24/2013 21.41 21.68 21.23 21.67 1,210,762
05/23/2013 20.93 21.535 20.9 21.52 1,189,980
05/22/2013 21.62 21.67 21.14 21.15 1,624,379
05/21/2013 21.79 21.92 21.625 21.63 1,538,381
05/20/2013 21.84 22 21.67 21.72 2,080,441
05/17/2013 21.86 22.21 21.73 21.93 1,258,861
05/16/2013 21.9 22.09 21.58 21.65 947,606
05/15/2013 21.3 21.81 21.26 21.79 1,054,590
05/14/2013 21.1 21.41 20.94 21.4 1,464,432
05/13/2013 21.16 21.24 20.985 21.08 1,182,201
05/10/2013 21 21.11 20.9401 21.1 2,154,108
05/09/2013 20.82 21.3 20.82 20.97 2,153,080
05/08/2013 20.81 20.89 20.65 20.8 1,324,999
05/07/2013 20.84 20.89 20.65 20.82 1,271,782
05/06/2013 20.46 20.88 20.45 20.75 1,420,127
05/03/2013 20.6 20.61 20.34 20.5 1,749,875
05/02/2013 20.2 20.58 20 20.35 3,356,405
05/01/2013 19.86 20.01 19.65 19.74 1,658,295
04/30/2013 20.27 20.28 19.96 19.99 1,847,470
04/29/2013 19.99 20.4 19.9 20.15 2,361,653
04/26/2013 19.99 20.07 19.66 19.77 1,494,310
04/25/2013 19.81 20.27 19.65 20 4,998,325
04/24/2013 19.51 19.85 19.43 19.7 738,024
04/23/2013 19.32 19.51 19.25 19.39 848,976
04/22/2013 19.16 19.23 18.81 19.22 927,681
04/19/2013 18.89 19.17 18.8 19.07 788,282
04/18/2013 19.12 19.1551 18.74 18.83 935,396
04/17/2013 19.38 19.41 19.05 19.09 1,603,479
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 your brokers before you trade


Want to trade FX?