SPSC

Historical Stock Prices

$0
*  
unch
N/A
Get SPSC Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading SPSC 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 03-APR-2015 TO 03-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 66.58 67.11 65.535 66.81 65,712
07/01/2015 66.38 66.92 65.6 66.92 126,608
06/30/2015 66.9 67.45 65.46 65.8 99,607
06/29/2015 69.09 69.28 66.65 66.65 61,560
06/26/2015 69.4 69.81 68.97 69.37 155,251
06/25/2015 69.51 69.75 68.65 69.05 101,459
06/24/2015 69.49 69.52 68.64 69 82,125
06/23/2015 69.88 70 69.07 69.79 49,317
06/22/2015 69.74 70 69.07 69.86 71,703
06/19/2015 68.36 69.99 68 69.54 113,775
06/18/2015 67.01 68.39 66.1 68.16 130,464
06/17/2015 66.77 67.36 65.61 66.57 60,555
06/16/2015 65.44 67.16 65.44 66.5 112,850
06/15/2015 66.41 66.74 65.34 65.68 63,000
06/12/2015 68.03 68.36 66.78 66.88 47,759
06/11/2015 68.88 69.57 67.74 68.01 129,346
06/10/2015 66.17 68.95 66.17 68.88 82,687
06/09/2015 66.25 66.25 65.0672 65.7 25,249
06/08/2015 65.88 66.32 65.44 66.07 61,738
06/05/2015 65.56 66.42 65.1901 66.36 44,495
06/04/2015 65.95 66.49 65.2 65.49 55,448
06/03/2015 65.22 66.82 65.13 66.43 33,482
06/02/2015 65.38 66.058 64.5 65.19 45,291
06/01/2015 65.5 66.15 64.7437 65.48 82,886
05/29/2015 66.09 66.395 64.85 65.02 67,381
05/28/2015 66.06 66.24 65.02 66.24 90,142
05/27/2015 65.87 66.4 64.99 66.06 70,309
05/26/2015 65.9 66.06 64.46 65.54 58,160
05/22/2015 67 67.24 65.85 66.01 55,085
05/21/2015 67.99 68.22 67.17 67.3 47,144
05/20/2015 69.37 69.37 68.18 68.3 62,092
05/19/2015 67.68 69.23 67.18 69.07 75,856
05/18/2015 66.93 68.14 66.76 67.9 42,841
05/15/2015 67.3 67.57 66.91 66.95 31,624
05/14/2015 66.49 67.73 66.437 67.37 38,540
05/13/2015 65.8 67.26 65.8 66.5 40,880
05/12/2015 66.14 66.64 65.38 66.02 60,699
05/11/2015 66.03 66.69 65.63 66.17 94,295
05/08/2015 66.18 66.46 65.37 65.56 70,506
05/07/2015 65.46 66.27 65.17 65.94 51,233
05/06/2015 65.32 65.85 65.1 65.74 60,029
05/05/2015 65.58 66 64.1 65.4 112,848
05/04/2015 65.46 66.16 65.2 65.56 49,315
05/01/2015 65.28 65.55 63.54 65.5 129,713
04/30/2015 68.05 68.05 64.36 65.26 102,063
04/29/2015 68.81 68.95 67.46 68.1 107,120
04/28/2015 68.62 69.8 68.46 69.15 125,734
04/27/2015 68.07 69.38 67.58 68.95 123,315
04/24/2015 72.84 72.84 63.9471 68.18 191,109
04/23/2015 67.16 68.38 67.13 67.56 50,393
04/22/2015 67.6 68.18 66.66 67.42 63,742
04/21/2015 67.35 67.98 67.14 67.46 44,964
04/20/2015 66.9 67.7599 66.73 67.3 41,281
04/17/2015 69.32 69.3295 66.2 66.7 85,944
04/16/2015 69.99 70.37 68.85 69.9 76,292
04/15/2015 68.05 69.98 67.8 69.92 83,149
04/14/2015 67.96 68.38 67.18 67.89 29,880
04/13/2015 67.44 68.33 67.37 67.91 41,141
04/10/2015 67.68 68.47 67.06 67.27 55,278
04/09/2015 67.72 68.72 66.41 67.23 48,964
04/08/2015 67.76 69.295 67.615 68.36 56,670
04/07/2015 68.87 69.64 67.87 68.04 70,444
04/06/2015 68.95 69.89 68.61 68.76 116,719
*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?