SmartPros Ltd. Historical Stock Prices

SPRO 
$2.45
*  
0.03
1.21%
Get SPRO Alerts
*Delayed - data as of Aug. 28, 2015 12:04 ET  -  Find a broker to begin trading SPRO now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    SPRO Real Time
 
 
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 27-MAY-2015 TO 27-AUG-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.
12:04  2.48  2.45  2.45  2.45 190
08/27/2015 2.49 2.49 2.2692 2.48 3,325
08/26/2015 2.49 2.5 2.4453 2.4672 8,460
08/25/2015 2.42 2.5 2.39 2.39 6,306
08/24/2015 2.5 2.53 2.01 2.38 11,461
08/21/2015 2.34 2.499 2.34 2.48 1,528
08/20/2015 2.47 2.5 2.34 2.36 15,924
08/19/2015 2.4 2.57 2.34 2.47 26,920
08/18/2015 2.21 2.4 2.21 2.3401 11,877
08/17/2015 2.17 2.21 2.14 2.17 6,605
08/14/2015 1.85 2.12 1.85 2.117 6,646
08/13/2015 1.98 1.98 1.98 1.98 00
08/12/2015 2 2.05 1.98 1.98 2,223
08/11/2015 2.02 2.02 2.02 2.02 00
08/10/2015 2.05 2.05 2.02 2.02 1,971
08/07/2015 2.01 2.05 2 2.0199 13,207
08/06/2015 1.9 1.9 1.9 1.9 00
08/05/2015 1.864 1.9 1.864 1.9 1,051
08/04/2015 1.85 1.9 1.63 1.9 2,689
08/03/2015 1.89 1.9501 1.87 1.95 6,569
07/31/2015 2 2.05 1.98 1.98 1,155
07/30/2015 2.05 2.05 1.97 1.97 410
07/29/2015 1.8445 2.04 1.8445 1.97 1,300
07/28/2015 1.9403 2.04 1.93 1.94 10,806
07/27/2015 1.7479 2.01 1.7479 1.9401 6,158
07/24/2015 1.67 2 1.67 1.7801 1,549
07/23/2015 1.45 1.67 1.44 1.67 5,500
07/22/2015 1.63 1.65 1.6 1.6 2,978
07/21/2015 1.57 1.6247 1.57 1.6247 2,482
07/20/2015 1.43 1.43 1.43 1.43 618
07/17/2015 1.421 1.6101 1.421 1.61 8,163
07/16/2015 1.43 1.57 1.43 1.57 1,288
07/15/2015 1.511 1.511 1.511 1.511 00
07/14/2015 1.6057 1.6057 1.511 1.511 2,860
07/13/2015 1.6099 1.6099 1.6099 1.6099 00
07/10/2015 1.6099 1.6099 1.6099 1.6099 565
07/09/2015 1.6 1.61 1.6 1.6 6,329
07/08/2015 1.55 1.6 1.5 1.5 1,438
07/07/2015 1.6099 1.6099 1.6099 1.6099 00
07/06/2015 1.68 1.68 1.59 1.6099 15,884
07/02/2015 1.74 1.74 1.74 1.74 00
07/01/2015 1.74 1.74 1.74 1.74 308
06/30/2015 1.75 1.75 1.7499 1.7499 681
06/29/2015 2.25 2.25 1.6801 1.7 8,640
06/26/2015 1.81 1.81 1.81 1.81 00
06/25/2015 1.76 1.82 1.58 1.81 9,548
06/24/2015 1.63 1.78 1.63 1.75 2,101
06/23/2015 1.76 1.78 1.742 1.742 1,624
06/22/2015 1.78 1.78 1.78 1.78 00
06/19/2015 1.6 1.78 1.58 1.78 1,228
06/18/2015 1.63 1.76 1.61 1.76 564
06/17/2015 1.8 1.8 1.8 1.8 270
06/16/2015 1.8 1.8 1.8 1.8 100
06/15/2015 1.74 1.7972 1.52 1.674 3,755
06/12/2015 1.53 1.557 1.53 1.557 246
06/11/2015 1.63 1.63 1.63 1.63 297
06/10/2015 1.62 1.62 1.62 1.62 00
06/09/2015 1.72 1.85 1.59 1.62 30,800
06/08/2015 1.6801 1.6901 1.6801 1.69 2,168
06/05/2015 1.652 1.652 1.652 1.652 00
06/04/2015 1.584 1.652 1.581 1.652 1,760
06/03/2015 1.61 1.65 1.61 1.6405 310
06/02/2015 1.651 1.71 1.59 1.71 1,620
06/01/2015 1.57 1.68 1.57 1.68 2,200
05/29/2015 1.63 1.71 1.57 1.57 2,902
05/28/2015 1.65 1.68 1.62 1.62 2,701
05/27/2015 1.718 1.718 1.718 1.718 151
*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?