SPRT

support.com, Inc. Historical Stock Prices

$2.081
*  
0.031
1.51%
Get SPRT Alerts
*Delayed - data as of Oct. 23, 2014 15:15 ET  -  Find a broker to begin trading SPRT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SPRT 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 for next time

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

Results for: 1 Year, From 22-OCT-2013 TO 22-OCT-2014

Date Open High Low Close / Last Volume
15:15  2.08  2.12  2.06  2.081 71,214
10/22/2014 2.07 2.0999 2.05 2.05 99,665
10/21/2014 2.01 2.1 1.9801 2.09 222,110
10/20/2014 1.97 2.05 1.96 2.01 144,005
10/17/2014 1.94 2 1.92 1.96 284,960
10/16/2014 1.94 1.98 1.9001 1.92 352,560
10/15/2014 1.84 1.94 1.79 1.94 345,168
10/14/2014 1.95 1.99 1.86 1.9 467,207
10/13/2014 1.97 1.98 1.91 1.93 224,809
10/10/2014 1.98 2.02 1.9601 1.97 201,739
10/09/2014 2.07 2.07 2 2.01 168,633
10/08/2014 2.03 2.07 1.99 2.05 231,029
10/07/2014 2.02 2.08 2.01 2.01 259,740
10/06/2014 2.08 2.14 2.04 2.05 264,608
10/03/2014 2.15 2.15 2.07 2.08 267,829
10/02/2014 2.07 2.18 2.07 2.11 347,520
10/01/2014 2.14 2.2 2.04 2.06 498,142
09/30/2014 2.17 2.19 2 2.16 396,566
09/29/2014 2.21 2.22 2.18 2.19 86,859
09/26/2014 2.24 2.25 2.18 2.22 152,445
09/25/2014 2.19 2.24 2.1828 2.24 251,307
09/24/2014 2.22 2.23 2.1708 2.18 551,242
09/23/2014 2.2 2.23 2.19 2.2 230,774
09/22/2014 2.29 2.35 2.19 2.22 716,344
09/19/2014 2.34 2.34 2.28 2.34 182,071
09/18/2014 2.31 2.337 2.28 2.32 256,922
09/17/2014 2.3 2.33 2.27 2.27 151,770
09/16/2014 2.29 2.3 2.27 2.28 154,615
09/15/2014 2.28 2.33 2.28 2.28 262,409
09/12/2014 2.33 2.36 2.271 2.34 382,937
09/11/2014 2.3 2.39 2.3 2.34 160,403
09/10/2014 2.31 2.37 2.3 2.34 137,911
09/09/2014 2.35 2.4199 2.33 2.34 296,382
09/08/2014 2.42 2.42 2.33 2.38 322,426
09/05/2014 2.42 2.42 2.38 2.41 418,406
09/04/2014 2.41 2.46 2.4 2.44 122,666
09/03/2014 2.44 2.48 2.38 2.41 114,882
09/02/2014 2.42 2.46 2.39 2.46 180,533
08/29/2014 2.41 2.43 2.36 2.41 255,268
08/28/2014 2.43 2.47 2.4 2.43 297,435
08/27/2014 2.46 2.46 2.43 2.46 199,983
08/26/2014 2.45 2.47 2.43 2.45 145,842
08/25/2014 2.45 2.5 2.44 2.45 98,267
08/22/2014 2.45 2.4899 2.43 2.43 81,177
08/21/2014 2.47 2.5 2.41 2.47 149,025
08/20/2014 2.49 2.53 2.46 2.5 371,956
08/19/2014 2.53 2.55 2.49 2.52 167,348
08/18/2014 2.5 2.55 2.48 2.54 158,213
08/15/2014 2.54 2.54 2.47 2.49 202,594
08/14/2014 2.48 2.545 2.48 2.49 158,763
08/13/2014 2.5 2.52 2.47 2.51 134,061
08/12/2014 2.49 2.56 2.47 2.49 176,883
08/11/2014 2.48 2.52 2.47 2.47 137,292
08/08/2014 2.43 2.53 2.42 2.485 273,789
08/07/2014 2.41 2.5 2.41 2.44 217,466
08/06/2014 2.4 2.49 2.36 2.49 209,430
08/05/2014 2.39 2.44 2.38 2.39 217,131
08/04/2014 2.38 2.41 2.35 2.38 258,171
08/01/2014 2.36 2.42 2.31 2.35 348,597
07/31/2014 2.4 2.42 2.3 2.38 544,012
07/30/2014 2.33 2.3799 2.29 2.35 444,905
07/29/2014 2.29 2.35 2.29 2.33 183,999
07/28/2014 2.37 2.39 2.2701 2.3 581,758
07/25/2014 2.42 2.43 2.34 2.39 260,230
07/24/2014 2.41 2.45 2.4 2.41 178,018
07/23/2014 2.42 2.44 2.375 2.4 275,434
07/22/2014 2.45 2.47 2.4 2.42 322,854
07/21/2014 2.4 2.46 2.38 2.41 189,518
07/18/2014 2.4 2.42 2.38 2.4 269,290
07/17/2014 2.43 2.46 2.38 2.39 230,848
07/16/2014 2.55 2.55 2.42 2.44 305,844
07/15/2014 2.58 2.59 2.5 2.54 265,055
07/14/2014 2.49 2.615 2.49 2.56 384,647
07/11/2014 2.53 2.545 2.45 2.49 289,800
07/10/2014 2.41 2.52 2.4 2.5 309,249
07/09/2014 2.46 2.5 2.42 2.44 299,783
07/08/2014 2.57 2.61 2.41 2.43 868,389
07/07/2014 2.69 2.69 2.56 2.57 345,546
07/03/2014 2.67 2.73 2.66 2.66 102,392
07/02/2014 2.79 2.81 2.64 2.67 421,055
07/01/2014 2.75 2.84 2.72 2.81 959,520
06/30/2014 2.48 2.71 2.48 2.71 1,655,162
06/27/2014 2.4 2.475 2.39 2.46 6,946,623
06/26/2014 2.4 2.41 2.36 2.38 387,567
06/25/2014 2.44 2.44 2.34 2.39 490,771
06/24/2014 2.41 2.47 2.36 2.37 597,567
06/23/2014 2.41 2.48 2.36 2.39 789,326
06/20/2014 2.4 2.4283 2.34 2.36 871,067
06/19/2014 2.45 2.455 2.4 2.42 475,700
06/18/2014 2.52 2.52 2.42 2.45 288,936
06/17/2014 2.46 2.53 2.42 2.48 362,545
06/16/2014 2.4 2.53 2.38 2.47 480,783
06/13/2014 2.4 2.48 2.37 2.405 257,681
06/12/2014 2.4 2.45 2.37 2.38 194,379
06/11/2014 2.49 2.49 2.37 2.41 253,532
06/10/2014 2.5 2.55 2.46 2.47 273,743
06/09/2014 2.36 2.53 2.33 2.51 1,136,797
06/06/2014 2.27 2.37 2.27 2.34 495,304
06/05/2014 2.23 2.38 2.23 2.27 695,971
06/04/2014 2.27 2.35 2.25 2.31 461,841
06/03/2014 2.33 2.33 2.27 2.28 269,444
06/02/2014 2.3 2.35 2.27 2.33 278,950
05/30/2014 2.35 2.35 2.29 2.3 270,622
05/29/2014 2.4 2.41 2.31 2.35 255,567
05/28/2014 2.32 2.42 2.26 2.4 351,975
05/27/2014 2.34 2.38 2.28 2.31 301,448
05/23/2014 2.31 2.38 2.29 2.36 246,251
05/22/2014 2.28 2.34 2.26 2.31 457,223
05/21/2014 2.26 2.3 2.2 2.26 407,302
05/20/2014 2.27 2.28 2.15 2.23 964,173
05/19/2014 2.23 2.3007 2.22 2.26 345,608
05/16/2014 2.25 2.26 2.16 2.21 474,933
05/15/2014 2.25 2.28 2.21 2.25 269,530
05/14/2014 2.33 2.38 2.25 2.27 319,284
05/13/2014 2.37 2.38 2.31 2.32 288,654
05/12/2014 2.25 2.36 2.2401 2.36 435,653
05/09/2014 2.22 2.27 2.2 2.22 299,184
05/08/2014 2.27 2.359 2.17 2.22 827,635
05/07/2014 2.37 2.38 2.19 2.25 1,629,381
05/06/2014 2.31 2.36 2.29 2.34 381,570
05/05/2014 2.38 2.38 2.23 2.3 556,064
05/02/2014 2.38 2.41 2.36 2.38 248,529
05/01/2014 2.5 2.5 2.27 2.36 1,085,235
04/30/2014 2.44 2.49 2.37 2.47 329,363
04/29/2014 2.51 2.51 2.4 2.44 207,237
04/28/2014 2.45 2.56 2.37 2.47 318,651
04/25/2014 2.5 2.505 2.4 2.42 243,574
04/24/2014 2.57 2.59 2.45 2.49 282,185
04/23/2014 2.6 2.61 2.5 2.56 235,811
04/22/2014 2.59 2.66 2.56 2.6 312,902
04/21/2014 2.69 2.7 2.56 2.58 260,247
04/17/2014 2.41 2.64 2.36 2.61 942,142
04/16/2014 2.42 2.42 2.31 2.34 204,503
04/15/2014 2.35 2.41 2.3 2.39 340,002
04/14/2014 2.31 2.42 2.3 2.35 392,202
04/11/2014 2.32 2.36 2.3 2.31 232,930
04/10/2014 2.44 2.445 2.31 2.35 304,438
04/09/2014 2.4 2.45 2.37 2.43 294,966
04/08/2014 2.33 2.45 2.3225 2.38 516,525
04/07/2014 2.4 2.439 2.26 2.31 798,611
04/04/2014 2.51 2.52 2.31 2.4 673,596
04/03/2014 2.5 2.53 2.41 2.49 474,935
04/02/2014 2.58 2.61 2.43 2.49 677,500
04/01/2014 2.55 2.649 2.54 2.58 251,164
03/31/2014 2.52 2.58 2.5 2.55 220,236
03/28/2014 2.46 2.58 2.4545 2.49 240,843
03/27/2014 2.5 2.57 2.43 2.47 526,871
03/26/2014 2.68 2.686 2.53 2.53 406,699
03/25/2014 2.61 2.7 2.58 2.63 249,839
03/24/2014 2.68 2.68 2.54 2.58 717,979
03/21/2014 2.75 2.78 2.68 2.68 520,260
03/20/2014 2.68 2.8 2.68 2.72 435,448
03/19/2014 2.85 2.885 2.79 2.82 303,643
03/18/2014 2.85 2.91 2.8 2.86 330,716
03/17/2014 2.95 2.95 2.82 2.84 562,397
03/14/2014 2.63 2.93 2.62 2.88 828,601
03/13/2014 2.79 2.8 2.6001 2.62 471,714
03/12/2014 2.66 2.76 2.65 2.73 313,961
03/11/2014 2.74 2.81 2.65 2.66 514,071
03/10/2014 2.87 2.88 2.74 2.78 408,930
03/07/2014 2.87 2.91 2.819 2.85 445,429
03/06/2014 3.11 3.15 2.85 2.86 1,101,630
03/05/2014 2.83 3.09 2.78 3.07 2,347,639
03/04/2014 2.66 2.72 2.62 2.69 973,592
03/03/2014 2.49 2.7 2.48 2.6 1,293,970
02/28/2014 2.52 2.58 2.48 2.51 522,235
02/27/2014 2.45 2.53 2.42 2.5 964,943
02/26/2014 2.42 2.46 2.35 2.45 537,518
02/25/2014 2.6 2.605 2.39 2.4 1,335,522
02/24/2014 2.56 2.61 2.56 2.6 418,439
02/21/2014 2.54 2.57 2.52 2.56 417,258
02/20/2014 2.55 2.56 2.5 2.55 435,580
02/19/2014 2.52 2.55 2.51 2.53 405,648
02/18/2014 2.51 2.56 2.48 2.51 938,704
02/14/2014 2.58 2.6096 2.43 2.46 1,644,441
02/13/2014 2.89 2.89 2.51 2.51 3,354,041
02/12/2014 2.74 2.81 2.73 2.81 663,908
02/11/2014 2.71 2.78 2.7 2.74 559,919
02/10/2014 2.63 2.73 2.62 2.69 682,578
02/07/2014 2.59 2.63 2.56 2.6 278,829
02/06/2014 2.58 2.66 2.56 2.58 342,719
02/05/2014 2.61 2.6699 2.5 2.57 381,924
02/04/2014 2.59 2.67 2.55 2.61 564,283
02/03/2014 2.67 2.7 2.52 2.54 762,342
01/31/2014 2.76 2.79 2.67 2.7 893,046
01/30/2014 2.81 2.83 2.79 2.8 530,837
01/29/2014 2.86 2.92 2.8 2.8 336,063
01/28/2014 2.96 3 2.88 2.9 353,735
01/27/2014 3.01 3.045 2.94 2.97 381,261
01/24/2014 2.97 3.07 2.95 3.01 555,965
01/23/2014 3.03 3.03 2.97 3 318,078
01/22/2014 3.04 3.065 3 3.04 686,191
01/21/2014 2.98 3.06 2.96 3.04 494,776
01/17/2014 3.06 3.08 2.94 2.98 658,238
01/16/2014 2.92 3.05 2.8601 3.03 1,241,100
01/15/2014 2.85 2.9 2.84 2.85 456,749
01/14/2014 2.78 2.88 2.78 2.85 350,362
01/13/2014 2.82 2.88 2.78 2.78 568,461
01/10/2014 2.87 2.88 2.7946 2.84 806,605
01/09/2014 2.9 2.96 2.83 2.86 1,744,099
01/08/2014 3.1 3.1419 2.76 2.88 3,338,115
01/07/2014 3.78 3.78 3.4199 3.47 861,880
01/06/2014 3.91 3.95 3.735 3.77 307,154
01/03/2014 3.72 3.87 3.7 3.87 287,122
01/02/2014 3.79 3.85 3.66 3.73 138,662
12/31/2013 3.84 3.87 3.73 3.79 453,649
12/30/2013 3.77 3.87 3.73 3.82 259,280
12/27/2013 3.8 3.83 3.71 3.76 178,543
12/26/2013 3.78 3.8 3.75 3.78 66,974
12/24/2013 3.81 3.83 3.76 3.78 121,794
12/23/2013 3.75 3.8999 3.75 3.82 493,539
12/20/2013 3.7 3.799 3.65 3.71 593,531
12/19/2013 3.58 3.75 3.57 3.68 219,088
12/18/2013 3.38 3.65 3.37 3.6 598,659
12/17/2013 3.45 3.46 3.36 3.38 260,747
12/16/2013 3.42 3.47 3.38 3.47 318,990
12/13/2013 3.39 3.43 3.251 3.41 343,671
12/12/2013 3.45 3.45 3.27 3.37 647,929
12/11/2013 3.42 3.48 3.39 3.46 339,923
12/10/2013 3.41 3.495 3.37 3.42 298,084
12/09/2013 3.6 3.6 3.36 3.43 600,236
12/06/2013 3.46 3.68 3.4 3.61 947,119
12/05/2013 3.57 3.58 3.4 3.42 533,994
12/04/2013 3.67 3.73 3.53 3.6 485,471
12/03/2013 3.81 3.88 3.68 3.73 369,414
12/02/2013 4 4 3.82 3.83 275,049
11/29/2013 4 4.07 3.9701 4 81,640
11/27/2013 3.99 4.06 3.871 3.97 274,388
11/26/2013 3.98 4.02 3.93 4 249,418
11/25/2013 3.99 4.03 3.94 3.96 98,782
11/22/2013 4.1 4.1 3.93 3.97 146,702
11/21/2013 3.99 4.145 3.96 4.09 184,610
11/20/2013 4.36 4.4 3.84 3.96 724,152
11/19/2013 4.32 4.42 4.2801 4.33 177,032
11/18/2013 4.45 4.52 4.33 4.33 325,491
11/15/2013 4.43 4.49 4.33 4.44 213,421
11/14/2013 4.45 4.53 4.4 4.46 127,799
11/13/2013 4.44 4.512 4.39 4.47 298,596
11/12/2013 4.4 4.56 4.39 4.49 607,690
11/11/2013 4.42 4.53 4.39 4.41 435,828
11/08/2013 4.34 4.445 4.3 4.44 263,215
11/07/2013 4.5 4.55 4.2901 4.35 342,368
11/06/2013 4.5 4.54 4.483 4.49 337,841
11/05/2013 4.5 4.64 4.47 4.48 778,752
11/04/2013 4.4 4.55 4.39 4.52 373,979
11/01/2013 4.37 4.55 4.25 4.41 777,277
10/31/2013 5.5 5.5 4.12 4.46 2,170,741
10/30/2013 5.6 5.66 5.49 5.57 492,360
10/29/2013 5.48 5.62 5.45 5.62 188,556
10/28/2013 5.49 5.49 5.33 5.44 137,108
10/25/2013 5.7 5.7 5.46 5.5 100,841
10/24/2013 5.63 5.7 5.61 5.68 152,149
10/23/2013 5.52 5.62 5.42 5.61 163,198
10/22/2013 5.62 5.66 5.5 5.56 143,933
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?