SmartPros Ltd. Historical Stock Prices

SPRO 
$1.7199
*  
0.0421
2.39%
Get SPRO Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading SPRO now
Exchange: NASDAQ
Industry: Consumer Services
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: 3 Month, From 06-FEB-2015 TO 06-MAY-2015

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.
16:00  1.62  1.7199  1.62  1.7199 5,895
05/06/2015 1.62 1.7199 1.62 1.7199 5,895
05/05/2015 1.6501 1.762 1.6501 1.762 1,030
05/04/2015 1.9 1.9 1.688 1.688 2,468
05/01/2015 1.9 1.9 1.9 1.9 1,039
04/30/2015 1.661 1.661 1.661 1.661 2,000
04/29/2015 1.899 1.899 1.89 1.89 350
04/28/2015 1.91 1.91 1.91 1.91 00
04/27/2015 1.85 1.9746 1.83 1.91 8,353
04/24/2015 1.75 1.82 1.6001 1.82 6,012
04/23/2015 1.5801 1.87 1.5801 1.8 5,804
04/22/2015 1.74 1.8001 1.72 1.8 5,292
04/21/2015 1.6999 1.6999 1.6999 1.6999 1,186
04/20/2015 1.69 1.7 1.68 1.69 7,998
04/17/2015 1.666 1.666 1.666 1.666 1,011
04/16/2015 1.69 1.69 1.69 1.69 00
04/15/2015 1.69 1.69 1.69 1.69 00
04/14/2015 1.6 1.69 1.6 1.69 2,043
04/13/2015 1.6101 1.6101 1.6101 1.6101 00
04/10/2015 1.63 2.03 1.61 1.6101 47,505
04/09/2015 1.7 1.75 1.7 1.7499 3,441
04/08/2015 1.809 1.809 1.5859 1.78 4,746
04/07/2015 1.668 1.668 1.668 1.668 435
04/06/2015 1.78 1.78 1.78 1.78 00
04/02/2015 1.78 1.82 1.78 1.78 5,980
04/01/2015 1.59 1.8 1.58 1.756 6,188
03/31/2015 1.82 1.82 1.62 1.75 4,245
03/30/2015 1.8 1.8 1.74 1.76 1,115
03/27/2015 1.55 1.55 1.55 1.55 201
03/26/2015 1.5 1.58 1.5 1.55 1,100
03/25/2015 1.76 1.77 1.52 1.52 5,770
03/24/2015 1.72 1.72 1.72 1.72 1,100
03/23/2015 1.5101 1.77 1.51 1.5721 4,537
03/20/2015 1.4401 1.54 1.44 1.51 2,933
03/19/2015 1.4942 1.4942 1.4942 1.4942 00
03/18/2015 1.4942 1.4942 1.4942 1.4942 00
03/17/2015 1.4942 1.4942 1.4942 1.4942 212
03/16/2015 1.4612 1.4612 1.4612 1.4612 465
03/13/2015 1.48 1.5681 1.47 1.51 2,710
03/12/2015 1.5699 1.57 1.56 1.5699 2,455
03/11/2015 1.487 1.54 1.46 1.54 1,132
03/10/2015 1.35 1.4 1.31 1.4 4,005
03/09/2015 1.35 1.35 1.32 1.35 4,719
03/06/2015 1.35 1.35 1.32 1.35 7,589
03/05/2015 1.26 1.3361 1.26 1.3361 1,591
03/04/2015 1.368 1.368 1.368 1.368 00
03/03/2015 1.33 1.368 1.33 1.368 701
03/02/2015 1.3 1.39 1.25 1.39 4,143
02/27/2015 1.37 1.37 1.3 1.3 2,443
02/26/2015 1.522 1.522 1.522 1.522 00
02/25/2015 1.3501 1.522 1.3501 1.522 5,640
02/24/2015 1.38 1.4296 1.38 1.4296 744
02/23/2015 1.4636 1.4636 1.4432 1.4432 2,000
02/20/2015 1.388 1.43 1.388 1.43 1,200
02/19/2015 1.367 1.367 1.367 1.367 1,001
02/18/2015 1.35 1.43 1.349 1.43 6,813
02/17/2015 1.5 1.5 1.37 1.37 1,040
02/13/2015 1.51 1.51 1.51 1.51 00
02/12/2015 1.5 1.5105 1.5 1.51 3,000
02/11/2015 1.5001 1.5001 1.5001 1.5001 140
02/10/2015 1.52 1.52 1.52 1.52 00
02/09/2015 1.5201 1.5201 1.52 1.52 330
02/06/2015 1.52 1.5224 1.5 1.5224 465
*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?