SPRT

Historical Stock Prices

$0
*  
unch
N/A
Get SPRT Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading SPRT now
Exchange: NASDAQ
Industry: Technology
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 02-APR-2015 TO 02-JUL-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.
07/02/2015 1.35 1.4 1.33 1.39 269,379
07/01/2015 1.4 1.4 1.36 1.36 126,010
06/30/2015 1.38 1.41 1.38 1.41 59,656
06/29/2015 1.39 1.43 1.38 1.38 123,587
06/26/2015 1.46 1.46 1.39 1.39 493,220
06/25/2015 1.4 1.49 1.4 1.46 135,119
06/24/2015 1.45 1.48 1.4 1.41 162,712
06/23/2015 1.45 1.49 1.44 1.45 230,034
06/22/2015 1.44 1.45 1.42 1.44 138,364
06/19/2015 1.39 1.44 1.39 1.42 154,637
06/18/2015 1.38 1.41 1.36 1.4 148,981
06/17/2015 1.39 1.4 1.33 1.39 261,121
06/16/2015 1.39 1.4 1.38 1.38 116,680
06/15/2015 1.43 1.43 1.38 1.4 75,858
06/12/2015 1.4 1.42 1.4 1.42 40,943
06/11/2015 1.42 1.42 1.37 1.42 180,642
06/10/2015 1.4 1.43 1.4 1.42 64,616
06/09/2015 1.4 1.44 1.4 1.42 94,866
06/08/2015 1.42 1.44 1.4046 1.41 63,239
06/05/2015 1.4 1.43 1.39 1.43 147,104
06/04/2015 1.39 1.42 1.39 1.4 286,792
06/03/2015 1.47 1.48 1.32 1.4 490,854
06/02/2015 1.42 1.47 1.38 1.43 350,554
06/01/2015 1.45 1.45 1.42 1.45 74,910
05/29/2015 1.43 1.47 1.42 1.44 86,875
05/28/2015 1.43 1.455 1.4177 1.44 282,866
05/27/2015 1.49 1.49 1.43 1.44 106,433
05/26/2015 1.48 1.49 1.42 1.46 59,261
05/22/2015 1.46 1.5 1.43 1.49 351,524
05/21/2015 1.41 1.48 1.38 1.47 681,906
05/20/2015 1.43 1.43 1.38 1.41 1,093,345
05/19/2015 1.46 1.48 1.42 1.44 246,060
05/18/2015 1.44 1.48 1.44 1.48 95,137
05/15/2015 1.47 1.49 1.45 1.45 214,645
05/14/2015 1.46 1.5 1.46 1.49 174,142
05/13/2015 1.45 1.49 1.45 1.46 146,908
05/12/2015 1.48 1.5 1.45 1.47 291,385
05/11/2015 1.49 1.52 1.47 1.47 378,421
05/08/2015 1.51 1.53 1.48 1.48 761,383
05/07/2015 1.55 1.55 1.4899 1.49 419,459
05/06/2015 1.52 1.54 1.49 1.54 297,260
05/05/2015 1.49 1.54 1.48 1.52 433,553
05/04/2015 1.47 1.5295 1.43 1.5 864,672
05/01/2015 1.59 1.63 1.351 1.45 1,747,968
04/30/2015 1.6 1.67 1.5423 1.58 512,627
04/29/2015 1.7 1.75 1.67 1.69 288,040
04/28/2015 1.7 1.74 1.69 1.73 165,353
04/27/2015 1.85 1.85 1.69 1.69 2,126,029
04/24/2015 1.79 1.87 1.77 1.82 209,951
04/23/2015 1.77 1.79 1.73 1.78 114,013
04/22/2015 1.71 1.76 1.71 1.75 59,494
04/21/2015 1.71 1.76 1.7 1.7 80,934
04/20/2015 1.7 1.78 1.7 1.7 97,536
04/17/2015 1.74 1.75 1.7 1.71 32,042
04/16/2015 1.68 1.75 1.65 1.74 53,106
04/15/2015 1.69 1.76 1.66 1.69 111,758
04/14/2015 1.73 1.77 1.69 1.7 99,744
04/13/2015 1.78 1.78 1.7 1.72 62,975
04/10/2015 1.62 1.78 1.62 1.78 163,766
04/09/2015 1.62 1.67 1.6 1.63 186,067
04/08/2015 1.65 1.69 1.63 1.63 135,003
04/07/2015 1.65 1.7 1.65 1.66 93,789
04/06/2015 1.65 1.7 1.61 1.66 90,989
04/02/2015 1.57 1.68 1.57 1.67 492,320
*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?