Historical Stock Prices

SPR 
$45.04
*  
0.14
0.31%
Get SPR Alerts
*Delayed - data as of Jan. 30, 2015  -  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 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 44.71 45.28 44.34 45.04 1,584,431
01/29/2015 44.77 45.26 44 45.18 1,369,836
01/28/2015 44.89 46.15 44.67 44.74 1,408,061
01/27/2015 44.14 44.79 43.78 44.32 944,921
01/26/2015 44.18 44.54 43.92 44.52 723,194
01/23/2015 43.66 44.47 43.5001 44.15 1,404,837
01/22/2015 42.41 43.75 42.22 43.7 802,924
01/21/2015 41.64 42.415 41.57 42.27 965,820
01/20/2015 42.37 42.46 41.46 41.89 1,048,633
01/16/2015 42.12 42.22 41.6 42.11 1,079,513
01/15/2015 42.39 42.83 42.1717 42.38 1,810,402
01/14/2015 42.53 42.64 41.89 42.38 931,320
01/13/2015 42.88 43.525 42.23 42.83 1,558,973
01/12/2015 43.13 43.13 42.24 42.63 848,068
01/09/2015 43.8 44.18 43.005 43.09 956,866
01/08/2015 42.84 43.87 42.83 43.78 1,096,357
01/07/2015 42.38 42.81 42.08 42.38 975,537
01/06/2015 42.37 42.79 41.28 42.05 1,194,548
01/05/2015 42.68 42.85 41.93 42.38 1,307,864
01/02/2015 43.39 43.46 42.3 42.64 1,011,450
12/31/2014 43.28 43.5 43.02 43.04 849,003
12/30/2014 43.33 43.43 43.02 43.26 486,449
12/29/2014 43.71 43.86 43.35 43.45 459,241
12/26/2014 43.51 43.98 43.488 43.71 409,825
12/24/2014 43.31 43.64 43.19 43.28 284,295
12/23/2014 42.66 43.45 42.6 43.35 1,220,614
12/22/2014 41.86 42.56 41.8 42.51 539,064
12/19/2014 41.78 42.05 41.35 41.87 1,311,123
12/18/2014 42.11 42.64 41.57 41.68 1,726,989
12/17/2014 40.83 41.56 40.42 41.45 1,057,910
12/16/2014 40.69 41.17 40.37 40.86 1,191,055
12/15/2014 40.5 41.1 40.35 40.62 1,969,419
12/12/2014 41.58 41.71 40.13 40.52 3,605,024
12/11/2014 43.18 43.51 41.85 42 1,690,338
12/10/2014 44.89 44.98 42.865 42.93 2,685,869
12/09/2014 42.63 45.38 42.63 45.32 2,912,069
12/08/2014 43.64 44.0899 43.29 43.46 798,272
12/05/2014 43.53 44.23 43.45 43.69 726,102
12/04/2014 43.63 43.71 43.07 43.5 559,668
12/03/2014 43.23 43.92 43.02 43.73 1,039,213
12/02/2014 42.39 43.02 42.21 42.9 1,452,773
12/01/2014 43.15 43.15 42.11 42.3 1,514,370
11/28/2014 43.32 43.4 42.96 43.11 350,437
11/26/2014 43.15 43.28 42.91 43.24 461,084
11/25/2014 42.78 43.39 42.7 43.15 1,124,150
11/24/2014 42.5 42.98 42.46 42.66 708,108
11/21/2014 42.41 42.74 42.27 42.47 853,910
11/20/2014 41.66 41.99 41.531 41.99 617,626
11/19/2014 41.77 41.98 41.46 41.86 753,672
11/18/2014 41.17 41.99 41.16 41.78 773,540
11/17/2014 41.18 41.18 40.73 41.07 885,434
11/14/2014 40.85 41.285 40.78 41.2 635,301
11/13/2014 41.17 41.38 40.69 40.85 1,012,375
11/12/2014 41.4 41.517 40.95 41.14 627,822
11/11/2014 41.35 41.44 40.99 41.21 780,344
11/10/2014 41.53 41.8 41.18 41.26 1,059,869
11/07/2014 40.65 41.01 40.42 40.98 1,220,519
11/06/2014 40.48 40.74 40.22 40.71 766,402
11/05/2014 41.13 41.24 40.25 40.51 1,384,896
11/04/2014 41.41 41.54 40.77 40.9 1,770,346
11/03/2014 40.24 41.635 40.02 41.3 3,595,126
10/31/2014 40.53 41 38.6 39.34 3,534,876
10/30/2014 39.01 39.51 38.77 39.06 2,283,249
10/29/2014 39.11 39.5 38.815 39.3 1,256,310
10/28/2014 38.38 38.9 38.38 38.9 966,249
10/27/2014 37.95 38.18 37.49 38.17 801,545
10/24/2014 37.7 38.06 37.315 38.03 490,385
10/23/2014 37.32 38.11 37.3 37.73 909,993
10/22/2014 37.94 38.05 36.89 36.94 1,279,615
10/21/2014 37 37.81 36.93 37.78 1,413,256
10/20/2014 36.42 36.89 36.11 36.82 1,101,478
10/17/2014 35.95 37.02 35.89 36.6 1,201,641
10/16/2014 34.29 35.68 34.13 35.47 1,412,723
10/15/2014 34.64 35.02 33.26 34.84 3,170,815
10/14/2014 35.9 35.99 34.96 35.07 1,711,699
10/13/2014 36.85 37.39 35.595 35.64 1,281,795
10/10/2014 36.65 36.91 36.02 36.66 1,727,021
10/09/2014 37.16 37.4063 36.55 36.6 2,193,489
10/08/2014 36.94 37.3 36.41 37.15 2,051,060
10/07/2014 37.77 37.77 36.69 36.86 1,022,957
10/06/2014 38.34 38.34 37.57 37.92 687,273
10/03/2014 37.78 38.18 37.605 38.05 1,306,332
10/02/2014 37.8 38.01 37.105 37.49 1,579,653
10/01/2014 38.19 38.31 37.63 37.9 2,324,588
09/30/2014 38.46 38.56 37.81 38.06 1,302,842
09/29/2014 38.47 38.81 38.1 38.49 832,704
09/26/2014 38.36 38.97 38.36 38.87 651,364
09/25/2014 38.34 38.46 38.11 38.28 952,041
09/24/2014 38.1 38.47 37.93 38.41 837,510
09/23/2014 38.31 38.41 38.05 38.1 525,853
09/22/2014 39.29 39.33 38.39 38.47 761,062
09/19/2014 39.58 39.73 39.09 39.35 1,291,562
09/18/2014 39.42 39.59 39.24 39.51 432,924
09/17/2014 39.64 39.74 38.8 39.27 959,147
09/16/2014 38.96 39.69 38.84 39.51 764,539
09/15/2014 39.27 39.38 38.89 38.9 519,380
09/12/2014 39.32 39.62 39.155 39.31 531,977
09/11/2014 39.53 39.62 39.28 39.43 614,202
09/10/2014 39.26 39.75 39.26 39.67 585,118
09/09/2014 39.22 39.71 39.15 39.4 1,230,102
09/08/2014 39.77 39.8 39.301 39.35 1,152,956
09/05/2014 39.86 40.13 39.28 39.73 2,873,482
09/04/2014 39.11 39.51 38.92 39.4 1,577,256
09/03/2014 38.7 39.13 38.655 39.11 1,311,219
09/02/2014 38.4 38.69 38.24 38.57 1,608,152
08/29/2014 37.81 38.49 37.71 38.35 1,694,726
08/28/2014 37.82 37.87 37.561 37.65 1,116,103
08/27/2014 37.98 38.08 37.84 37.96 841,188
08/26/2014 38.03 38.3 37.84 37.95 1,898,961
08/25/2014 37.81 38 37.55 37.95 1,310,038
08/22/2014 37.23 37.9 37.11 37.68 1,873,656
08/21/2014 37.14 37.17 36.81 37.04 1,144,026
08/20/2014 36.85 37.275 36.85 37.17 1,436,729
08/19/2014 37 37.2 36.9 36.95 823,746
08/18/2014 36.82 37.09 36.73 36.97 1,897,989
08/15/2014 36.59 36.87 36.2 36.47 1,905,376
08/14/2014 36.65 36.72 36.34 36.46 1,197,549
08/13/2014 36.47 36.855 36.45 36.58 1,797,855
08/12/2014 36.28 36.6 36.18 36.32 1,967,606
08/11/2014 36.54 36.75 36.18 36.26 1,594,444
08/08/2014 35.7 36.31 35.5249 36.2 4,816,946
08/07/2014 36.35 36.53 35.91 36.21 1,996,938
08/06/2014 36.79 37.12 36.19 36.24 1,913,003
08/05/2014 36.77 37.74 36.66 36.99 1,852,537
08/04/2014 36.85 37.305 36.32 36.96 3,749,763
08/01/2014 35.48 37.18 35.03 36.84 7,776,709
07/31/2014 33.04 33.4 32.35 32.57 3,717,824
07/30/2014 33.24 33.56 33.13 33.37 1,360,802
07/29/2014 33.27 33.4 33.01 33.14 981,741
07/28/2014 33.52 33.58 32.68 33.21 846,220
07/25/2014 33.67 33.67 33.42 33.45 1,422,683
07/24/2014 34.25 34.25 33.74 33.88 676,803
07/23/2014 34.64 34.755 34.07 34.22 548,686
07/22/2014 34.77 34.945 34.52 34.75 543,539
07/21/2014 34 34.68 33.82 34.58 615,731
07/18/2014 33.73 34.24 33.7 34.16 1,352,792
07/17/2014 34.04 34.247 33.62 33.67 1,143,171
07/16/2014 33.9 34.11 33.535 34.06 588,443
07/15/2014 34.09 34.23 33.66 33.71 393,337
07/14/2014 33.94 34.2 33.8 34.1 753,416
07/11/2014 33.62 33.75 33.33 33.63 536,189
07/10/2014 33.04 34.1 32.81 33.57 881,971
07/09/2014 33.41 33.6 33.02 33.54 802,362
07/08/2014 33.73 33.79 32.71 33.35 1,625,421
07/07/2014 34.21 34.22 33.65 33.86 1,279,944
07/03/2014 33.98 34.25 33.9 34.24 805,726
07/02/2014 34.18 34.38 33.83 33.94 784,380
07/01/2014 33.89 34.44 33.73 34.16 808,102
06/30/2014 33.91 34.19 33.485 33.7 2,349,393
06/27/2014 33.37 34.17 33.32 33.99 2,664,379
06/26/2014 33.73 33.82 33.36 33.63 882,854
06/25/2014 33.53 33.84 33.34 33.81 1,014,272
06/24/2014 33.88 34.14 33.68 33.69 1,268,554
06/23/2014 34.08 34.23 33.75 34.01 833,854
06/20/2014 33.98 34.28 33.92 34.08 1,148,942
06/19/2014 34.59 34.92 33.89 33.98 1,223,080
06/18/2014 33.55 33.96 33.45 33.9 728,564
06/17/2014 33.66 33.96 33.382 33.61 664,794
06/16/2014 33.04 33.82 32.97 33.5 1,048,777
06/13/2014 33.06 33.42 32.77 33.24 967,689
06/12/2014 33.23 33.39 32.85 33.01 1,326,776
06/11/2014 33.54 33.64 33.11 33.27 1,086,126
06/10/2014 33.66 33.72 33.29 33.67 914,866
06/09/2014 33.66 33.97 33.61 33.81 1,297,040
06/06/2014 33.95 33.99 33.66 33.69 2,040,532
06/05/2014 33.46 34.11 32.9 33.58 5,437,563
06/04/2014 32.55 32.74 32.25 32.45 1,672,192
06/03/2014 32.58 32.82 32 32.5 1,482,403
06/02/2014 32.44 32.845 32.21 32.7 1,645,191
05/30/2014 32.7 32.7999 32.16 32.45 2,274,985
05/29/2014 32.38 33.18 32.25 32.8 2,536,235
05/28/2014 32.42 32.63 32.19 32.32 867,481
05/27/2014 32.14 32.36 32.04 32.32 1,490,912
05/23/2014 31.78 32.05 31.67 32 905,075
05/22/2014 31.67 31.97 31.66 31.85 426,279
05/21/2014 31.74 31.97 31.56 31.63 596,920
05/20/2014 32.3 32.36 31.485 31.59 720,599
05/19/2014 32.39 32.81 32.28 32.4 949,134
05/16/2014 32.43 32.52 32.09 32.4 974,002
05/15/2014 32.96 33.15 32.09 32.39 910,530
05/14/2014 33.58 33.8 32.98 33.08 617,502
05/13/2014 33.7 34.09 33.525 33.57 1,348,589
05/12/2014 33.39 33.86 33.25 33.69 941,023
05/09/2014 33.2 33.62 32.92 33.12 821,107
05/08/2014 33.11 33.6533 33.01 33.21 893,826
05/07/2014 33.2 33.54 32.85 33.15 1,619,022
05/06/2014 33.38 33.62 33.03 33.06 1,460,137
05/05/2014 32.8 33.55 32.67 33.43 1,776,755
05/02/2014 32.03 32.79 31.23 32.69 2,724,658
05/01/2014 30 30.62 29.72 30.43 1,588,601
04/30/2014 29.41 30.08 29.39 30.03 1,134,949
04/29/2014 29.42 29.78 29.29 29.41 773,325
04/28/2014 29.47 29.67 28.91 29.34 702,938
04/25/2014 30.1 30.19 29.34 29.4 723,988
04/24/2014 30 30.36 29.45 30.17 1,564,337
04/23/2014 29.69 29.98 29.495 29.87 818,723
04/22/2014 29.31 29.74 29.26 29.55 1,234,296
04/21/2014 29.17 29.43 29.03 29.22 726,258
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
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?