SmartPros Ltd. Historical Stock Prices

SPRO 
$2.0863
*  
0.0237
1.12%
Get SPRO Alerts
*Delayed - data as of Aug. 19, 2014  -  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 for next time

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

Results for: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  2.27  2.27  1.96  2.0863 4,952
08/19/2014 2.27 2.27 1.96 2.0863 4,952
08/18/2014 2.05 2.11 1.92 2.11 2,429
08/15/2014 1.88 2.21 1.88 2.02 21,691
08/14/2014 1.86 2.21 1.85 2.16 18,150
08/13/2014 2.2 2.36 2.02 2.02 10,740
08/12/2014 1.86 2.85 1.7601 2.064 202,264
08/11/2014 1.85 1.86 1.85 1.86 566
08/08/2014 1.85 2.2 1.67 1.94 74,981
08/07/2014 2.16 2.24 1.91 1.9101 5,200
08/06/2014 2 2.03 1.98 2.02 12,578
08/05/2014 2.02 2.02 2 2 600
08/04/2014 1.9725 2.18 1.9701 2.18 6,574
08/01/2014 2.27 2.29 1.96 2.24 6,369
07/31/2014 1.95 2.2842 1.95 2.2541 2,800
07/30/2014 2.1799 2.1799 1.93 2.08 10,401
07/29/2014 1.87 2.137 1.87 2.05 186,333
07/28/2014 1.87 1.97 1.79 1.9699 50,992
07/25/2014 1.89 1.91 1.85 1.91 50,493
07/24/2014 1.91 1.91 1.824 1.847 2,100
07/23/2014 1.82 1.91 1.81 1.86 38,627
07/22/2014 1.8 1.86 1.77 1.81 2,950
07/21/2014 1.84 1.9 1.81 1.84 87,975
07/18/2014 1.82 1.91 1.78 1.91 9,382
07/17/2014 1.92 1.92 1.84 1.84 19,741
07/16/2014 1.77 1.84 1.768 1.84 3,531
07/15/2014 1.75 1.78 1.72 1.78 4,177
07/14/2014 1.9 1.9 1.79 1.83 9,350
07/11/2014 1.81 1.9855 1.78 1.91 3,461
07/10/2014 2.01 2.01 1.81 1.81 9,640
07/09/2014 2.02 2.02 1.98 1.98 7,685
07/08/2014 2.02 2.1234 2.02 2.1 2,596
07/07/2014 2.19 2.19 2.15 2.15 2,881
07/03/2014 2.19 2.2 2.19 2.1999 1,302
07/02/2014 2.29 2.29 2.25 2.2502 2,148
07/01/2014 2.31 2.3109 2.31 2.3109 331
06/30/2014 2.26 2.33 2.171 2.33 2,912
06/27/2014 2.196 2.31 2.196 2.31 1,757
06/26/2014 2.34 2.34 2.34 2.34 1,075
06/25/2014 2.28 2.28 2.21 2.21 712
06/24/2014 2.31 2.47 2.19 2.2372 12,411
06/23/2014 2.48 2.48 2.4599 2.4599 540
06/20/2014 2.35 2.37 2.28 2.28 2,512
06/19/2014 2.53 2.53 2.28 2.4 10,971
06/18/2014 2.48 2.48 2.38 2.39 5,509
06/17/2014 2.75 2.75 2.551 2.551 4,166
06/16/2014 2.76 2.8 2.69 2.69 19,423
06/13/2014 2.79 2.79 2.76 2.76 389
06/12/2014 2.8001 2.81 2.8 2.81 2,100
06/11/2014 2.81 2.92 2.7901 2.7901 875
06/10/2014 2.86 2.9 2.78 2.79 5,370
06/09/2014 2.7968 2.8654 2.7968 2.85 3,107
06/06/2014 2.77 2.9199 2.77 2.9197 978
06/05/2014 2.81 2.81 2.78 2.78 2,680
06/04/2014 2.75 2.88 2.75 2.88 1,050
06/03/2014 2.92 2.92 2.9 2.9 1,300
06/02/2014 2.835 2.9 2.77 2.9 6,493
05/30/2014 2.899 2.9 2.765 2.89 12,250
05/29/2014 2.81 2.96 2.73 2.73 9,955
05/28/2014 2.9355 2.9355 2.9355 2.9355 410
05/27/2014 2.8 2.8 2.695 2.7 8,902
05/23/2014 2.91 2.94 2.82 2.82 8,458
05/22/2014 2.75 3 2.706 2.706 10,238
05/21/2014 2.5 2.75 2.5 2.75 13,450
05/20/2014 2.51 2.68 2.5 2.52 20,960
05/19/2014 2.69 2.69 2.58 2.64 18,311
05/16/2014 2.35 2.706 2.35 2.59 46,331
05/15/2014 2.5 2.59 2.36 2.46 12,365
05/14/2014 2.59 2.64 2.5 2.5 18,377
05/13/2014 2.53 2.6999 2.5 2.53 5,903
05/12/2014 2.6 2.714 2.5 2.65 14,468
05/09/2014 2.57 2.6 2.35 2.525 48,276
05/08/2014 2.702 2.82 2.6 2.65 21,502
05/07/2014 3.11 3.19 2.75 2.85 128,372
05/06/2014 3.3 3.3225 3.2304 3.26 15,306
05/05/2014 3.45 3.45 3.241 3.35 7,057
05/02/2014 3.58 3.7 3.45 3.45 3,702
05/01/2014 3.31 3.4999 3.3 3.47 16,011
04/30/2014 3.5 3.6 3.36 3.42 21,500
04/29/2014 3.65 3.65 3.55 3.598 7,224
04/28/2014 3.35 3.7999 3.35 3.59 41,404
04/25/2014 3.38 3.45 3.35 3.45 12,960
04/24/2014 3.41 3.4999 3.27 3.4587 11,612
04/23/2014 3.54 3.61 3.255 3.42 39,659
04/22/2014 3.34 3.69 3.201 3.35 35,710
04/21/2014 3.28 3.36 3.22 3.3 66,343
04/17/2014 3.19 3.35 3.15 3.21 46,218
04/16/2014 2.99 3.25 2.8801 3.1701 87,428
04/15/2014 2.99 3.04 2.75 2.85 110,615
04/14/2014 2.49 3.3 2.45 2.99 332,815
04/11/2014 2.25 2.25 2.1801 2.22 2,670
04/10/2014 2.27 2.3099 2.22 2.24 9,299
04/09/2014 2.391 2.43 2.39 2.43 1,325
04/08/2014 2.6 2.6 2.0975 2.4499 6,728
04/07/2014 2.32 2.45 2.11 2.22 2,420
04/04/2014 2.308 2.308 2.308 2.308 00
04/03/2014 2.33 2.3639 2.308 2.308 1,402
04/02/2014 2.15 2.5 2.15 2.35 4,945
04/01/2014 2.28 2.28 2.13 2.22 5,308
03/31/2014 2.3 2.3 2.3 2.3 00
03/28/2014 2.49 2.49 2.2 2.3 18,341
03/27/2014 2.3 2.3 2.24 2.24 1,404
03/26/2014 2.24 2.35 2.24 2.3 12,790
03/25/2014 2.72 2.74 2.261 2.33 10,961
03/24/2014 2.27 2.46 2.21 2.22 14,011
03/21/2014 2.75 2.75 2.31 2.31 75,413
03/20/2014 2.42 2.6741 2.27 2.6 25,637
03/19/2014 2.0485 2.74 2.03 2.27 69,664
03/18/2014 2.18 2.23 2 2.0099 9,637
03/17/2014 2.1 2.4475 2.1 2.29 2,431
03/14/2014 2.48 2.68 2.19 2.22 2,386
03/13/2014 2.16 2.35 2.12 2.35 2,510
03/12/2014 2.4 2.4 2.1 2.11 6,258
03/11/2014 2.201 2.35 2.2 2.35 2,740
03/10/2014 2.57 2.57 2.36 2.42 16,996
03/07/2014 2.32 2.74 2.2899 2.5 28,676
03/06/2014 2.06 2.99 2 2.31 30,567
03/05/2014 2.0796 2.0796 2.04 2.04 685
03/04/2014 2.0465 2.0999 1.9997 2 8,390
03/03/2014 1.76 2.06 1.75 2.0501 6,924
02/28/2014 2.0915 2.0915 2.0915 2.0915 1,000
02/27/2014 2.051 2.1 2.051 2.06 700
02/26/2014 2.0301 2.0301 2.0301 2.0301 2,000
02/25/2014 2.08 2.08 2.08 2.08 1,100
02/24/2014 2.119 2.12 2.055 2.12 5,130
02/21/2014 2.2 2.2 2.05 2.05 6,426
02/20/2014 2.13 2.2 2.129 2.2 2,916
02/19/2014 2.17 2.17 2.17 2.17 110
02/18/2014 2.16 2.16 2.01 2.16 1,575
02/14/2014 2.133 2.133 2.133 2.133 00
02/13/2014 2.02 2.133 1.9999 2.133 4,060
02/12/2014 2.2 2.2 2.2 2.2 00
02/11/2014 2.2 2.2 2.2 2.2 500
02/10/2014 2.07 2.07 2.07 2.07 00
02/07/2014 2.056 2.084 2.051 2.07 3,401
02/06/2014 2.1 2.19 2.09 2.11 12,300
02/05/2014 2.08 2.08 2.08 2.08 00
02/04/2014 2.35 2.3501 2 2.08 30,710
02/03/2014 2.4 2.4 2.4 2.4 00
01/31/2014 2.4 2.4001 2.4 2.4 3,280
01/30/2014 2.4 2.43 2.4 2.4 11,622
01/29/2014 2.43 2.43 2.42 2.43 800
01/28/2014 2.45 2.45 2.45 2.45 00
01/27/2014 2.47 2.5 2.45 2.45 1,115
01/24/2014 2.47 2.47 2.436 2.436 1,525
01/23/2014 2.41 2.41 2.41 2.41 00
01/22/2014 2.41 2.41 2.41 2.41 00
01/21/2014 2.565 2.61 2.41 2.41 12,343
01/17/2014 2.65 2.65 2.41 2.41 1,631
01/16/2014 2.43 2.43 2.43 2.43 00
01/15/2014 2.43 2.43 2.43 2.43 00
01/14/2014 2.682 2.682 2.43 2.43 205
01/13/2014 2.72 2.72 2.72 2.72 00
01/10/2014 2.47 2.77 2.47 2.72 860
01/09/2014 2.53 2.78 2.38 2.56 24,980
01/08/2014 2.49 2.86 2.45 2.46 15,204
01/07/2014 2.821 2.83 2.35 2.49 3,407
01/06/2014 2.57 2.57 2.57 2.57 265
01/03/2014 2.65 2.79 2.485 2.49 7,706
01/02/2014 2.5 2.9112 2.42 2.59 17,586
12/31/2013 2.4 2.61 2.4 2.49 1,906
12/30/2013 2.38 2.38 2.38 2.38 00
12/27/2013 2.65 2.7 2.38 2.38 1,695
12/26/2013 2.545 2.545 2.3501 2.3501 704
12/24/2013 2.55 2.74 2.39 2.4 22,546
12/23/2013 2.5 2.55 2.36 2.55 8,980
12/20/2013 2.31 2.55 2.31 2.42 22,603
12/19/2013 2.3 2.5 2.2 2.5 6,137
12/18/2013 2.56 2.6 2.33 2.375 2,004
12/17/2013 2.66 2.6999 2.31 2.49 5,724
12/16/2013 2.5 2.67 2.4 2.67 6,738
12/13/2013 2.17 2.49 2.09 2.47 17,870
12/12/2013 2.169 2.25 2.1201 2.25 11,351
12/11/2013 1.95 2.24 1.95 2.24 2,100
12/10/2013 2.12 2.18 2.12 2.165 1,500
12/09/2013 2.12 2.13 2.12 2.13 200
12/06/2013 2.128 2.128 2.128 2.128 00
12/05/2013 2.128 2.128 2.128 2.128 00
12/04/2013 2.08 2.19 1.87 2.128 5,242
12/03/2013 2.13 2.13 2.13 2.13 00
12/02/2013 1.97 2.14 1.97 2.13 1,196
11/29/2013 1.997 1.997 1.997 1.997 00
11/27/2013 2.03 2.06 1.53 1.997 5,500
11/26/2013 2.03 2.2 2.02 2.2 2,780
11/25/2013 2.05 2.25 2.05 2.22 1,002
11/22/2013 2.051 2.08 2.05 2.05 1,156
11/21/2013 2 2 1.8 2 1,273
11/20/2013 1.9701 1.9701 1.9701 1.9701 100
11/19/2013 2.1364 2.1364 2.1364 2.1364 00
11/18/2013 2.1364 2.1364 2.1364 2.1364 00
11/15/2013 2.1364 2.1364 2.1364 2.1364 00
11/14/2013 2.1364 2.1364 2.1364 2.1364 00
11/13/2013 2.1364 2.1364 2.1364 2.1364 00
11/12/2013 2.1364 2.1364 2.1364 2.1364 00
11/11/2013 2.1246 2.1364 2.1246 2.1364 800
11/08/2013 2.15 2.15 2.15 2.15 1,512
11/07/2013 2.01 2.05 2.01 2.05 300
11/06/2013 2 2 2 2 348
11/05/2013 2.14 2.14 2.14 2.14 140
11/04/2013 2.15 2.18 2.15 2.18 400
11/01/2013 2.15 2.15 2.15 2.15 00
10/31/2013 2.2 2.24 1.979 2.15 8,400
10/30/2013 1.94 2.101 1.94 2.101 600
10/29/2013 2.17 2.17 2.17 2.17 00
10/28/2013 2.17 2.17 2.17 2.17 00
10/25/2013 2.15 2.17 2.15 2.17 200
10/24/2013 2.15 2.15 2.15 2.15 100
10/23/2013 2.13 2.13 2.13 2.13 100
10/22/2013 2.101 2.101 2.1 2.1 1,000
10/21/2013 2.11 2.11 1.89 2 8,201
10/18/2013 2.03 2.101 2 2.1 4,730
10/17/2013 2.047 2.1 2.01 2.1 4,580
10/16/2013 2.15 2.2 2.15 2.2 1,200
10/15/2013 2.189 2.189 2.189 2.189 00
10/14/2013 2.14 2.189 2.14 2.189 400
10/11/2013 2.101 2.11 2.1 2.1 4,499
10/10/2013 2.25 2.25 2.25 2.25 400
10/09/2013 2.29 2.29 2.29 2.29 00
10/08/2013 2.27 2.29 2.2 2.29 5,936
10/07/2013 2.0202 2.29 2.0202 2.19 694
10/04/2013 2.29 2.29 2.252 2.289 1,468
10/03/2013 2.24 2.24 2.24 2.24 00
10/02/2013 2.24 2.24 2.24 2.24 200
10/01/2013 2.1 2.2001 1.98 2.2001 12,532
09/30/2013 2.09 2.14 2.09 2.14 1,689
09/27/2013 2.139 2.139 2.139 2.139 00
09/26/2013 2.139 2.139 2.139 2.139 00
09/25/2013 2.139 2.139 2.139 2.139 00
09/24/2013 2.1 2.14 1.8262 2.139 1,900
09/23/2013 1.86 2.08 1.86 2.08 2,594
09/20/2013 2.08 2.08 2.08 2.08 714
09/19/2013 2.1 2.11 1.81 2 9,883
09/18/2013 1.79 1.98 1.79 1.98 1,185
09/17/2013 2.03 2.03 2.03 2.03 100
09/16/2013 2.03 2.03 2.03 2.03 100
09/13/2013 1.99 2.02 1.99 2.02 998
09/12/2013 1.76 1.76 1.76 1.76 00
09/11/2013 1.76 1.76 1.76 1.76 00
09/10/2013 1.9 2.086 1.71 1.76 1,500
09/09/2013 1.879 1.88 1.879 1.88 1,000
09/06/2013 1.76 2.12 1.76 1.99 6,214
09/05/2013 1.88 2.15 1.8 1.88 18,918
09/04/2013 1.6401 1.8 1.6401 1.79 4,894
09/03/2013 1.75 1.79 1.7 1.79 3,900
08/30/2013 1.651 1.78 1.651 1.78 6,466
08/29/2013 1.75 1.779 1.75 1.779 1,520
08/28/2013 1.6799 1.6799 1.6799 1.6799 00
08/27/2013 1.54 1.7499 1.54 1.6799 9,992
08/26/2013 1.651 1.66 1.65 1.651 3,500
08/23/2013 1.66 1.66 1.6599 1.6599 4,000
08/22/2013 1.639 1.66 1.6 1.65 1,200
08/21/2013 1.6 1.6 1.6 1.6 00
08/20/2013 1.6 1.607 1.5799 1.6 3,011
08/19/2013 1.56 1.56 1.56 1.56 528
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?