SmartPros Ltd. Historical Stock Prices

SPRO 
$1.51
*  
unch
unch
Get SPRO Alerts
*Delayed - data as of Jan. 30, 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: 1 Year, From 29-JAN-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  1.51 N/A N/A  1.51 0
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
08/29/2014 1.97 2.04 1.95 2.03 33,961
08/28/2014 1.96 1.96 1.95 1.95 1,076
08/27/2014 1.97 1.99 1.97 1.99 1,110
08/26/2014 1.99 1.99 1.91 1.91 2,177
08/25/2014 1.94 2.049 1.94 2 10,007
08/22/2014 1.99 2 1.96 2 13,198
08/21/2014 2.1 2.11 1.97 2.03 13,023
08/20/2014 1.99 2.12 1.98 2.05 3,305
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
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?