Home > Quotes > SPRD > Historical Prices
SPRD

Historical Stock Prices

$18.32
*  
0.40
  negative  
2.14%
Get SPRD Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 18.59 18.7799 18.07 18.32 913,838
05/23/2013 18.38 19 18.02 18.72 1,008,472
05/22/2013 18.07 19.1 17.9 18.68 2,904,922
05/21/2013 18.8 18.9999 17.58 17.82 2,734,220
05/20/2013 19.19 19.35 18.36 18.74 2,135,093
05/17/2013 19.41 19.4885 19.29 19.46 647,111
05/16/2013 19.39 19.61 19.29 19.36 428,611
05/15/2013 19.89 19.89 19.35 19.41 549,444
05/14/2013 19.47 19.86 19.45 19.77 595,946
05/13/2013 20.02 20.25 19.45 19.58 725,727
05/10/2013 19.45 20.11 19.33 20.01 1,546,180
05/09/2013 20 20.8 19.22 19.26 2,616,613
05/08/2013 20.63 20.89 20.2 20.88 1,123,548
05/07/2013 20 21.0199 20 20.63 1,658,154
05/06/2013 20.5 20.8 19.88 19.92 1,445,056
05/03/2013 21.36 21.415 20.15 20.61 1,867,356
05/02/2013 21.49 21.64 21.08 21.57 679,507
05/01/2013 21.9 22.03 21.51 21.51 461,366
04/30/2013 21.6 21.86 21.35 21.86 684,490
04/29/2013 21.6 21.71 21.07 21.61 786,328
04/26/2013 21.5 21.58 20.66 21.4 1,352,193
04/25/2013 21.75 21.95 21.46 21.91 758,110
04/24/2013 21.95 21.998 21.48 21.8 437,814
04/23/2013 21.73 21.8 21.06 21.8 515,860
04/22/2013 21.57 21.73 20.995 21.67 678,586
04/19/2013 21.83 22.01 21.27 21.67 644,789
04/18/2013 21.5 22.4 21.15 21.9 2,073,172
04/17/2013 20.92 21.12 20.59 21.1 645,783
04/16/2013 20.46 21.1099 20.46 21.06 583,825
04/15/2013 21.11 21.25 20.37 20.37 674,190
04/12/2013 20.79 21.45 20.3901 21.11 585,009
04/11/2013 21.19 21.225 20.82 20.92 420,893
04/10/2013 20.68 21.42 20.6 21.24 1,424,763
04/09/2013 20.5 20.85 20.22 20.79 460,549
04/08/2013 20.45 20.8 20.22 20.64 626,183
04/05/2013 19.7 20.3 19.6 20.23 348,389
04/04/2013 20.5 20.5 19.8001 20.08 1,135,082
04/03/2013 19.62 20.72 19.62 20.5 897,327
04/02/2013 20.5 20.735 20.4 20.67 939,686
04/01/2013 20.5 20.68 20.24 20.52 843,674
03/28/2013 20.06 20.6 20 20.51 1,827,754
03/27/2013 19.49 20.3 19.36 20.23 1,132,930
03/26/2013 19.19 19.66 18.99 19.65 717,492
03/25/2013 19.54 19.54 18.85 19.18 831,757
03/22/2013 20 20.14 19.26 19.4 1,036,740
03/21/2013 19.96 19.98 19.235 19.3 2,026,165
03/20/2013 18.94 19.88 18.7 19.69 3,087,690
03/19/2013 17.98 18.4399 17.72 18.27 1,052,837
03/18/2013 17.2 17.44 17.2 17.3 389,204
03/15/2013 17.37 17.46 17.04 17.24 613,041
03/14/2013 17.86 17.86 17.42 17.59 560,779
03/13/2013 18.2 18.25 17.7 17.75 587,893
03/12/2013 17.19 18.17 17.19 18.14 1,262,228
03/11/2013 17.39 17.5 17.1 17.3 458,006
03/08/2013 17.45 17.72 17.17 17.39 345,839
03/07/2013 17.56 17.9 17.035 17.12 701,161
03/06/2013 18.3 18.7 17.45 17.63 1,056,794
03/05/2013 17.5 18.29 17.5 18.24 1,352,410
03/04/2013 17.6 17.6699 17.32 17.37 604,627
03/01/2013 17.19 17.43 16.905 17.26 425,058
02/28/2013 16.5 17.67 16.425 17.51 1,669,983
02/27/2013 15.8 16.65 15.8 16.53 1,062,211
02/26/2013 17.3 17.43 15.53 15.71 1,976,433
02/25/2013 16.1 16.48 16 16.32 1,207,189
02/22/2013 16.14 16.3 15.84 16.07 1,073,985
02/21/2013 15.91 16.19 15.6 16 1,066,974
02/20/2013 15.05 15.8 15.05 15.8 695,589
02/19/2013 15.5 15.8999 14.98 15.04 1,151,966
02/15/2013 15.9 15.9 15.27 15.49 569,928
02/14/2013 15.8 16.03 15.75 15.85 340,698
02/13/2013 16.07 16.16 15.79 15.83 363,171
02/12/2013 16.17 16.2 16.1 16.11 200,720
02/11/2013 16.18 16.53 16.05 16.16 288,488
02/08/2013 16.23 16.65 16.02 16.16 239,508
02/07/2013 16.27 16.86 16.01 16.12 999,389
02/06/2013 17 17.2 16.2 16.27 626,490
02/05/2013 15.65 17.325 15.6 17.2 1,323,758
02/04/2013 16 16.25 15.49 15.49 458,970
02/01/2013 15.66 16.24 15.42 16.19 693,627
01/31/2013 15.91 15.91 15.5 15.5 499,672
01/30/2013 15.81 15.95 15.7302 15.79 354,376
01/29/2013 16 16.11 15.68 15.89 680,685
01/28/2013 16.12 16.41 15.945 16.02 456,086
01/25/2013 16.17 16.25 16.06 16.11 339,346
01/24/2013 16.17 16.35 15.95 16.13 1,053,218
01/23/2013 16.24 16.35 15.99 16.14 830,228
01/22/2013 16.6 16.62 15.95 16.1 1,864,825
01/18/2013 17.19 17.36 16.48 16.6 802,433
01/17/2013 17.37 17.47 17.2 17.22 518,199
01/16/2013 17.29 17.41 17.19 17.31 314,086
01/15/2013 17.13 17.42 17.11 17.31 478,199
01/14/2013 17.15 17.35 17.11 17.26 569,060
01/11/2013 17.15 17.32 17.06 17.17 650,671
01/10/2013 17.68 17.98 17.11 17.21 735,056
01/09/2013 16.98 17.77 16.915 17.72 559,708
01/08/2013 16.72 17.09 16.71 16.84 633,937
01/07/2013 17.05 17.25 16.7 16.87 1,056,172
01/04/2013 18.11 18.11 17 17.17 1,031,000
01/03/2013 18 18.06 17.8 17.95 586,322
01/02/2013 18.18 18.44 17.83 18.13 447,456
12/31/2012 17.44 17.8 17.3 17.62 438,701
12/28/2012 17.25 17.388 17.04 17.33 714,906
12/27/2012 17.5 17.6 17.3 17.37 288,069
12/26/2012 17.48 17.77 17.28 17.53 206,899
12/24/2012 17.66 17.77 17.17 17.49 167,115
12/21/2012 17.26 17.78 17.1 17.54 800,857
12/20/2012 17.78 18.24 17.48 17.89 561,834
12/19/2012 17.95 17.97 17.17 17.83 677,079
12/18/2012 16.8 18.02 16.79 17.94 1,569,079
12/17/2012 16.2 16.7 16.11 16.69 1,115,344
12/14/2012 15.91 16.43 15.91 16.36 557,386
12/13/2012 15.9 16.5699 15.9 16.05 1,314,920
12/12/2012 15.9 16.285 15.7301 15.92 1,041,319
12/11/2012 15.41 15.92 14.97 15.8 1,168,861
12/10/2012 16.14 16.2 14.5 14.96 2,667,929
12/07/2012 17.26 17.5 15.53 15.95 2,166,503
12/06/2012 17.27 17.58 16.86 17.37 976,392
12/05/2012 17.65 17.84 16.75 16.85 1,398,683
12/04/2012 18.4 18.49 17.62 17.63 807,927
12/03/2012 18.7 18.9 18 18.26 1,055,910
11/30/2012 18.1 18.62 17.97 18.58 550,847
11/29/2012 17.65 18.08 17.65 18 584,080
11/28/2012 17.62 17.9 17.47 17.7 611,883
11/27/2012 17.91 18.18 17.6 17.83 430,477
11/26/2012 17.69 17.9567 17.61 17.88 472,089
11/23/2012 18 18.33 17.66 17.84 306,882
11/21/2012 18.14 18.2099 17.86 17.98 455,211
11/20/2012 18.38 18.49 17.93 18.0297 704,851
11/19/2012 17.65 18.65 17.55 18.28 619,293
11/16/2012 17.3 17.56 17.1 17.48 819,498
11/15/2012 18 18.0899 17.27 17.34 676,196
11/14/2012 19.41 19.41 18 18.04 537,074
11/13/2012 18.82 19.17 18.81 19.07 384,119
11/12/2012 19.48 19.86 18.72 19.14 1,083,976
11/09/2012 19.2 19.73 18.18 19.44 2,881,591
11/08/2012 21.44 22.25 21.22 21.33 2,350,970
11/07/2012 21.21 21.4 21.01 21.26 737,876
11/06/2012 21.5 21.69 21.25 21.43 903,930
11/05/2012 21.71 21.9231 21.17 21.37 974,236
11/02/2012 23 23 21.49 21.49 940,993
11/01/2012 23.18 23.2 22.7 22.87 676,096
10/31/2012 22.72 23.16 22.46 23.05 716,878
10/26/2012 22.11 22.76 22.1 22.7 494,095
10/25/2012 21.9 22.45 21.77 22.19 399,717
10/24/2012 22 22 21.76 21.85 490,132
10/23/2012 20.8 21.719 20.8 21.63 360,903
10/22/2012 21 21.28 20.58 21.09 304,349
10/19/2012 21.75 21.86 20.81 20.88 564,936
10/18/2012 21.8 21.97 21.4 21.86 361,042
10/17/2012 21.7 21.98 21.2401 21.6 300,002
10/16/2012 21.19 21.98 20.79 21.74 949,457
10/15/2012 20.5 20.93 20.42 20.86 520,572
10/12/2012 20 20.9 19.92 20.48 524,074
10/11/2012 19.8 20.38 19.5524 19.9 351,874
10/10/2012 20.21 20.21 19.58 19.73 201,620
10/09/2012 19.63 20 19.51 19.91 510,390
10/08/2012 19.9 20.16 19.6 19.75 705,647
10/05/2012 20.47 20.85 19.91 19.96 287,216
10/04/2012 20.4 20.4 19.5 20.25 403,438
10/03/2012 20.9 20.9 20.35 20.38 292,873
10/02/2012 20.49 20.79 20.34 20.75 440,359
10/01/2012 20.83 20.83 20.1501 20.34 433,852
09/28/2012 20.17 21.06 19.8301 20.51 1,298,026
09/27/2012 19.77 20.41 19.3 20.36 889,159
09/26/2012 19.89 20 19.0501 19.4 872,755
09/25/2012 21.1 21.1 19.95 20 879,300
09/24/2012 21.25 21.62 20.83 20.96 557,512
09/21/2012 20.71 21.39 20.4146 21.255 721,245
09/20/2012 20.26 21 19.95 20.72 890,488
09/19/2012 20.41 20.6 20.02 20.26 746,346
09/18/2012 20.6 20.8476 20.22 20.39 609,416
09/17/2012 21.4 21.4 20.55 20.68 755,095
09/14/2012 20.68 21.05 20.6 20.99 915,341
09/13/2012 20.67 20.8477 20.15 20.269 485,574
09/12/2012 20.62 20.89 20.5 20.75 1,487,814
09/11/2012 20.2 20.62 19.99 20.37 1,729,788
09/10/2012 21.73 22.21 19.73 19.95 3,168,079
09/07/2012 20.59 21.81 20.4 21.78 2,310,690
09/06/2012 19.63 20.74 19.31 20.59 1,615,116
09/05/2012 19.8 19.84 19.3 19.33 670,530
09/04/2012 19.85 19.98 19.5 19.85 660,429
08/31/2012 19.96 20.05 19.5 19.76 828,712
08/30/2012 19.98 20.2 19.74 20.03 1,011,176
08/29/2012 19.5 19.99 19.36 19.92 954,439
08/28/2012 19.42 19.49 19.17 19.37 618,331
08/27/2012 19.22 19.5793 18.97 19.52 592,077
08/24/2012 19.51 19.77 19.2605 19.61 630,873
08/23/2012 19.03 19.78 18.98 19.66 911,009
08/22/2012 19.3 19.3 18.52 18.99 853,093
08/21/2012 18.47 19.3 18.4501 19.24 770,594
08/20/2012 18.87 18.87 18.36 18.49 515,129
08/17/2012 19.13 19.38 18.84 18.98 897,147
08/16/2012 18.5 19.28 18.22 19.25 1,676,959
08/15/2012 17.5 18.4 17.42 18.22 1,229,919
08/14/2012 17.79 17.87 17.0711 17.28 1,041,503
08/13/2012 17.5 17.83 16.94 17.8 1,621,775
08/10/2012 16.99 18.1 16.68 17.09 4,303,462
08/09/2012 19.5 19.53 19.02 19.36 1,253,374
08/08/2012 20.04 20.13 18.88 19.11 1,539,299
08/07/2012 20.2 20.38 19.84 20.35 1,186,387
08/06/2012 19.1 20.38 18.88 20.36 1,768,754
08/03/2012 18.68 19.23 18.61 18.99 1,293,848
08/02/2012 18.43 19 18.15 18.46 866,445
08/01/2012 18.16 18.53 17.835 18.47 847,643
07/31/2012 17.98 18.45 17.6001 18.08 814,010
07/30/2012 18.84 19.05 17.8 17.82 766,889
07/27/2012 18.8 18.8 18.18 18.65 729,033
07/26/2012 18.5 19.59 17.96 18.62 2,714,843
07/25/2012 18 18.2 17.52 17.68 529,738
07/24/2012 18.19 18.43 17.92 18.09 804,625
07/23/2012 17.05 18.18 17.05 18.04 1,075,492
07/20/2012 17.5 17.59 17.1 17.3 652,966
07/19/2012 17.72 17.78 17.4201 17.61 384,963
07/18/2012 17.46 17.86 17.46 17.65 409,060
07/17/2012 17.76 17.9999 17.33 17.59 651,966
07/16/2012 17.8 18.1799 17.7 17.85 861,079
07/13/2012 17.22 18.07 17.22 17.85 1,029,666
07/12/2012 17.12 17.6 16.93 17.31 1,063,898
07/11/2012 17.17 17.39 16.89 17.35 515,683
07/10/2012 17.43 17.65 17.03 17.18 344,872
07/09/2012 17.3 17.65 16.83 17.36 476,903
07/06/2012 17.51 17.7 17.28 17.4 403,150
07/05/2012 17.37 17.79 17.37 17.63 415,785
07/03/2012 17.32 17.77 17.3 17.61 218,466
07/02/2012 17.51 17.81 17.3 17.41 290,283
06/29/2012 17.67 17.67 17.06 17.65 559,977
06/28/2012 17.1 17.3 16.71 17.07 555,040
06/27/2012 16.93 17.45 16.72 17.37 648,991
06/26/2012 17.22 17.29 16.72 16.91 340,370
06/25/2012 17.96 18 16.96 17.06 497,762
06/22/2012 17.44 18.07 16.8 18.04 1,692,282
06/21/2012 18.8 18.8 17.43 17.43 1,243,413
06/20/2012 19.35 19.35 18.62 18.71 762,916
06/19/2012 19.19 19.46 19.01 19.07 512,396
06/18/2012 19.35 19.9199 19.01 19.1 1,104,496
06/15/2012 19.5 19.5 18.78 19.24 639,387
06/14/2012 18.59 19.6 18.25 19.51 976,166
06/13/2012 19.2 19.2 18.52 18.61 563,669
06/12/2012 19.31 19.68 18.8 19.2 755,098
06/11/2012 19.5 19.7 19.07 19.2 1,106,111
06/08/2012 18.5 19.1 18.21 19.05 1,057,615
06/07/2012 19.6 19.75 18.58 18.63 1,209,058
06/06/2012 18.41 19.5 18.41 19.5 1,634,441
06/05/2012 17.85 18.58 17.59 18.37 926,126
06/04/2012 17.01 17.73 16.83 17.67 444,450
06/01/2012 17.11 17.4 17 17.04 745,706
05/31/2012 17.7 18 17.2 17.9 672,878
05/30/2012 18.19 18.2 17.43 18.07 1,019,568
05/29/2012 17.43 18.46 17.305 18.2 2,673,312
05/25/2012 16 16.55 15.82 16.49 1,058,892
05/24/2012 15.57 16.43 15.34 16.04 1,911,314
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.