SPTN

Historical Stock Prices

$0
*  
unch
N/A
Get SPTN Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading SPTN now
Exchange: NASDAQ
Industry: Consumer Non-Durables
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 17-JAN-2015 TO 17-APR-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.
04/17/2015 31.31 31.3836 30.98 31.08 139,086
04/16/2015 31.92 31.95 31.29 31.55 119,942
04/15/2015 32.27 32.46 31.95 31.95 142,129
04/14/2015 32.22 32.48 32.01 32.24 178,230
04/13/2015 32.1 32.39 32.03 32.3 156,115
04/10/2015 32.48 32.48 31.86 32.04 157,980
04/09/2015 32.4 32.68 32.09 32.28 176,792
04/08/2015 32.13 32.5 32.0901 32.33 203,161
04/07/2015 32.2 32.61 32.08 32.09 213,976
04/06/2015 32.23 32.73 31.89 32.17 270,094
04/02/2015 31.5 32.45 31.5 32.26 207,822
04/01/2015 31.56 32.16 31.2464 31.55 280,651
03/31/2015 30.86 31.79 30.83 31.56 348,084
03/30/2015 30.27 31.52 30.13 30.86 426,655
03/27/2015 29.52 30.05 29.25 30.01 256,826
03/26/2015 29.05 29.6 29.03 29.56 415,664
03/25/2015 29.53 29.78 29 29.16 319,501
03/24/2015 28.99 29.43 28.8101 29.34 147,288
03/23/2015 28.77 29.21 28.411 29.07 358,478
03/20/2015 28.95 29.53 28.73 28.8 377,898
03/19/2015 28.61 28.955 28.4351 28.79 141,727
03/18/2015 28.26 28.67 28.01 28.66 166,743
03/17/2015 27.85 28.5 27.72 28.44 219,480
03/16/2015 27.81 28.28 27.66 27.99 218,664
03/13/2015 27.7 27.89 27.41 27.74 207,827
03/12/2015 27.2 27.75 27.145 27.75 236,461
03/11/2015 26.78 27.04 26.31 26.95 118,526
03/10/2015 26.85 27.03 26.1 26.7 316,642
03/09/2015 26.33 27.03 26.33 26.99 173,346
03/06/2015 27.26 27.51 26.15 26.32 277,357
03/05/2015 27.45 27.94 26.86 27.25 270,336
03/04/2015 27.99 27.99 26.1 27.3 169,122
03/03/2015 26.8 26.9 26.27 26.89 400,912
03/02/2015 26.43 27.03 26.27 26.8 128,238
02/27/2015 26.4 26.76 26.4 26.55 184,415
02/26/2015 26.58 26.925 26.44 26.52 71,369
02/25/2015 26.87 27.0299 26.46 26.55 52,842
02/24/2015 26.88 27.13 26.54 26.81 59,415
02/23/2015 26.3 26.9 26.13 26.9 142,342
02/20/2015 26.26 26.53 25.81 26.21 76,509
02/19/2015 26.4 26.61 26.01 26.18 86,477
02/18/2015 26.05 26.52 26.05 26.51 91,148
02/17/2015 26 26.36 25.69 26.16 64,661
02/13/2015 25.93 26.12 25.67 25.99 68,186
02/12/2015 25.77 25.941 24.44 25.85 78,198
02/11/2015 25.71 25.87 25.36 25.68 90,336
02/10/2015 25.82 26.08 25.44 25.68 70,973
02/09/2015 25.86 26.1 25.23 25.63 71,002
02/06/2015 25.44 25.99 25.37 25.87 131,078
02/05/2015 26.52 26.52 25.08 25.52 203,556
02/04/2015 26.08 26.5125 26.08 26.37 150,093
02/03/2015 25.99 26.495 25.99 26.26 118,076
02/02/2015 25.89 26.03 25.3 25.82 173,226
01/30/2015 26.55 26.75 25.72 25.76 179,896
01/29/2015 26.39 26.8 26.22 26.79 183,623
01/28/2015 26.77 26.82 26.1 26.29 93,632
01/27/2015 26.67 26.84 26.61 26.69 78,946
01/26/2015 27.01 27.26 26.88 26.98 88,571
01/23/2015 27.15 27.43 26.94 27.09 49,005
01/22/2015 26.95 27.17 26.495 27.06 185,337
01/21/2015 27.07 27.0899 26.63 26.72 173,326
01/20/2015 26.62 27.28 26.33 26.93 153,879
*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?