SmartPros Ltd. Historical Stock Prices

SPRO 
$2.45
*  
unch
unch
Get SPRO Alerts
*Delayed - data as of Sep. 3, 2015  -  Find a broker to begin trading SPRO now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    SPRO After Hours
 
 
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 02-SEP-2014 TO 02-SEP-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  2.45  2.45  2.45  2.45 6,690
09/02/2015 2.46 2.46 2.45 2.45 17,643
09/01/2015 2.46 2.46 2.42 2.45 3,003
08/31/2015 2.395 2.4 2.374 2.4 915
08/28/2015 2.45 2.46 2.37 2.37 5,846
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
05/26/2015 1.73 1.73 1.73 1.73 100
05/22/2015 1.73 1.73 1.73 1.73 00
05/21/2015 1.73 1.75 1.73 1.73 2,541
05/20/2015 1.73 1.73 1.73 1.73 00
05/19/2015 1.73 1.73 1.73 1.73 00
05/18/2015 1.7299 1.73 1.7299 1.73 300
05/15/2015 1.68 1.68 1.68 1.68 00
05/14/2015 1.68 1.68 1.68 1.68 00
05/13/2015 1.68 1.68 1.68 1.68 2,000
05/12/2015 1.66 1.68 1.53 1.63 33,521
05/11/2015 1.66 1.66 1.66 1.66 00
05/08/2015 1.6 1.66 1.598 1.66 3,991
05/07/2015 1.7199 1.7199 1.7199 1.7199 00
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
02/05/2015 1.51 1.51 1.51 1.51 00
02/04/2015 1.51 1.51 1.51 1.51 00
02/03/2015 1.47 1.5101 1.44 1.51 9,188
02/02/2015 1.51 1.51 1.51 1.51 00
01/30/2015 1.51 1.51 1.51 1.51 00
01/29/2015 1.4701 1.51 1.4701 1.51 1,216
01/28/2015 1.51 1.51 1.51 1.51 00
01/27/2015 1.51 1.51 1.51 1.51 00
01/26/2015 1.56 1.56 1.5001 1.51 2,153
01/23/2015 1.47 1.53 1.47 1.5 3,509
01/22/2015 1.54 1.54 1.54 1.54 00
01/21/2015 1.57 1.57 1.54 1.54 1,121
01/20/2015 1.51 1.51 1.4801 1.4801 1,487
01/16/2015 1.516 1.516 1.516 1.516 500
01/15/2015 1.5101 1.54 1.5101 1.54 2,201
01/14/2015 1.5001 1.5401 1.5 1.54 11,639
01/13/2015 1.53 1.5401 1.528 1.54 5,542
01/12/2015 1.571 1.571 1.571 1.571 1,000
01/09/2015 1.55 1.55 1.55 1.55 00
01/08/2015 1.57 1.57 1.52 1.55 2,431
01/07/2015 1.6799 1.6799 1.649 1.649 562
01/06/2015 1.6201 1.6201 1.6201 1.6201 00
01/05/2015 1.6201 1.6201 1.6201 1.6201 00
01/02/2015 1.62 1.7399 1.62 1.6201 3,280
12/31/2014 1.61 1.68 1.59 1.59 7,289
12/30/2014 1.77 1.77 1.63 1.68 4,639
12/29/2014 1.7 1.77 1.61 1.77 4,751
12/26/2014 1.6392 1.88 1.6392 1.75 3,645
12/24/2014 1.72 1.72 1.72 1.72 00
12/23/2014 1.64 1.7401 1.63 1.72 10,897
12/22/2014 1.64 1.64 1.64 1.64 181
12/19/2014 1.9 1.9 1.9 1.9 00
12/18/2014 1.9 1.9 1.9 1.9 00
12/17/2014 1.92 1.92 1.86 1.9 1,206
12/16/2014 1.74 1.74 1.63 1.63 1,550
12/15/2014 1.6 1.7 1.6 1.63 6,339
12/12/2014 1.7001 1.7199 1.7 1.7199 1,503
12/11/2014 1.76 1.76 1.71 1.71 1,310
12/10/2014 1.7 1.8799 1.7 1.8799 2,631
12/09/2014 1.78 1.92 1.65 1.89 5,510
12/08/2014 1.92 1.92 1.75 1.75 2,000
12/05/2014 1.77 1.87 1.6201 1.85 12,065
12/04/2014 1.67 1.91 1.6 1.88 11,315
12/03/2014 1.92 1.94 1.69 1.7699 8,721
12/02/2014 1.92 1.93 1.75 1.75 9,260
12/01/2014 1.48 1.92 1.48 1.88 24,173
11/28/2014 1.5 1.5 1.49 1.5 4,321
11/26/2014 1.59 1.599 1.59 1.599 500
11/25/2014 1.549 1.55 1.54 1.55 1,795
11/24/2014 1.48 1.6 1.45 1.6 10,255
11/21/2014 1.49 1.51 1.49 1.49 751
11/20/2014 1.54 1.6499 1.54 1.5789 3,994
11/19/2014 1.63 1.64 1.5 1.64 4,471
11/18/2014 1.54 1.58 1.4701 1.5799 5,568
11/17/2014 1.6 1.6 1.4317 1.5616 7,158
11/14/2014 1.64 1.82 1.561 1.686 4,411
11/13/2014 1.61 1.612 1.6 1.606 2,108
11/12/2014 1.65 1.65 1.64 1.64 1,523
11/11/2014 1.6001 1.6001 1.6 1.6 801
11/10/2014 1.62 1.62 1.62 1.62 533
11/07/2014 1.6 1.6 1.6 1.6 00
11/06/2014 1.602 1.636 1.58 1.6 6,446
11/05/2014 1.59 1.6999 1.59 1.67 1,322
11/04/2014 1.76 1.76 1.6 1.61 5,614
11/03/2014 1.65 1.65 1.64 1.64 1,205
10/31/2014 1.74 1.75 1.62 1.683 14,756
10/30/2014 1.751 1.76 1.68 1.68 4,969
10/29/2014 1.8199 1.84 1.8199 1.84 4,900
10/28/2014 1.73 1.83 1.73 1.76 3,968
10/27/2014 1.8 1.804 1.68 1.72 7,098
10/24/2014 1.94 1.94 1.66 1.75 38,695
10/23/2014 1.99 2 1.99 2 2,000
10/22/2014 1.92 1.96 1.89 1.92 1,375
10/21/2014 1.93 2.01 1.92 1.92 3,400
10/20/2014 1.98 2.1 1.85 2.01 12,498
10/17/2014 1.93 2.05 1.93 2.05 400
10/16/2014 1.932 1.932 1.932 1.932 00
10/15/2014 1.931 1.9321 1.93 1.932 1,696
10/14/2014 2.061 2.061 2.061 2.061 00
10/13/2014 2.061 2.061 2.061 2.061 00
10/10/2014 1.87 2.061 1.87 2.061 501
10/09/2014 2.02 2.02 2.02 2.02 00
10/08/2014 1.87 2.02 1.87 2.02 1,204
10/07/2014 1.9605 1.9605 1.878 1.92 2,055
10/06/2014 1.97 1.97 1.97 1.97 200
10/03/2014 2 2 2 2 00
10/02/2014 2 2.06 2 2 564
10/01/2014 2.0797 2.0797 2.0797 2.0797 00
09/30/2014 2.0001 2.0797 2.0001 2.0797 2,475
09/29/2014 2.02 2.22 1.92 2.13 4,792
09/26/2014 2.05 2.06 1.99 2.06 660
09/25/2014 2.03 2.18 1.903 2.18 11,988
09/24/2014 1.971 2.07 1.84 2.06 12,200
09/23/2014 1.79 1.9001 1.78 1.899 7,700
09/22/2014 1.92 2.05 1.89 1.9067 2,056
09/19/2014 1.87 2.03 1.87 2.03 3,524
09/18/2014 1.87 2.09 1.86 1.95 29,322
09/17/2014 1.99 1.99 1.96 1.988 1,830
09/16/2014 1.9 2.34 1.8 2.07 191,088
09/15/2014 1.82 1.96 1.82 1.92 24,668
09/12/2014 1.93 1.93 1.92 1.92 5,423
09/11/2014 1.9201 2.01 1.9201 2.01 1,500
09/10/2014 1.91 2.03 1.91 1.96 5,411
09/09/2014 1.942 1.942 1.942 1.942 00
09/08/2014 1.942 1.942 1.942 1.942 232
09/05/2014 2.0124 2.03 2.0124 2.03 2,265
09/04/2014 2.02 2.02 2.02 2.02 427
09/03/2014 2.03 2.03 1.97 1.9799 1,571
09/02/2014 2.05 2.05 1.93 1.94 52,592
*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?