SPTN

Historical Stock Prices

$22.29
*  
0.02
 negative 
0.09%
Get SPTN Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 22.26 22.57 22.01 22.29 212,145
04/16/2014 22.71 22.71 22.03 22.27 162,983
04/15/2014 22.49 22.754 22.12 22.46 156,195
04/14/2014 22.45 22.632 22.2 22.34 151,887
04/11/2014 22.5 22.83 22.11 22.21 221,624
04/10/2014 22.92 23.05 22.4301 22.72 394,649
04/09/2014 22.82 23.15 22.7 22.93 167,137
04/08/2014 22.72 23.13 22.64 22.84 146,630
04/07/2014 22.79 23.11 22.387 22.77 182,446
04/04/2014 23.74 23.74 22.77 22.87 162,870
04/03/2014 23.78 23.9 23.29 23.53 129,690
04/02/2014 23.51 23.88 23.34 23.66 135,576
04/01/2014 23.18 23.5 22.994 23.38 173,174
03/31/2014 22.4 23.3 22.36 23.21 309,266
03/28/2014 22.03 22.37 22.03 22.35 167,983
03/27/2014 22.34 22.42 22.01 22.09 161,075
03/26/2014 22.38 22.55 22.14 22.3 201,601
03/25/2014 22.13 22.37 22.08 22.2 130,165
03/24/2014 22.34 22.53 21.97 22.08 280,372
03/21/2014 21.86 22.26 21.55 21.95 390,268
03/20/2014 22.24 22.48 21.45 21.8 351,145
03/19/2014 22.21 22.33 21.94 22.24 170,809
03/18/2014 21.77 22.29 21.65 22.26 201,530
03/17/2014 21.82 22.04 21.67 21.7 211,249
03/14/2014 21.76 21.94 21.285 21.69 175,202
03/13/2014 22.47 22.47 21.89 21.9 252,765
03/12/2014 22.21 22.62 21.832 22.4 167,753
03/11/2014 22.5 22.66 22.11 22.36 188,681
03/10/2014 22.61 22.88 22 22.48 280,148
03/07/2014 23.01 23.02 22.53 22.7 192,567
03/06/2014 23.32 23.32 21.12 23 507,726
03/05/2014 23.17 23.29 22.78 23.28 103,989
03/04/2014 22.96 23.28 22.41 23.25 384,420
03/03/2014 22.5 22.75 22.05 22.63 117,229
02/28/2014 22.69 22.92 22.49 22.59 134,604
02/27/2014 22.52 22.68 22.25 22.63 123,720
02/26/2014 22.07 22.68 22.07 22.62 115,173
02/25/2014 22.01 22.27 21.92 22.04 109,755
02/24/2014 22.06 22.3 21.72 22.07 135,241
02/21/2014 22.24 22.26 21.45 22.06 140,882
02/20/2014 22 22.6 22 22.09 125,079
02/19/2014 22.12 22.38 21.79 21.97 160,655
02/18/2014 22.77 22.822 22.25 22.29 182,179
02/14/2014 22.04 22.86 21.67 22.84 188,532
02/13/2014 21.68 22.03 21.59 21.99 74,539
02/12/2014 21.91 22 21.61 21.92 97,779
02/11/2014 21.55 22 21.44 21.96 104,505
02/10/2014 21.59 21.76 21 21.56 116,003
02/07/2014 21.73 21.9 21.52 21.59 99,085
02/06/2014 21.73 21.9475 21.182 21.75 106,385
02/05/2014 21.5 21.885 21.22 21.6 136,183
02/04/2014 21.88 22.2 21.54 21.56 194,144
02/03/2014 22.51 22.87 21.83 21.86 185,918
01/31/2014 22.51 22.98 22.51 22.59 169,232
01/30/2014 23.06 23.33 22.79 22.94 173,113
01/29/2014 22.83 23.2 22.74 22.93 151,019
01/28/2014 22.66 23.02 22.291 23.01 241,792
01/27/2014 22.77 23.14 22.44 22.66 130,354
01/24/2014 23.3 23.37 22.72 22.77 116,671
01/23/2014 23.64 23.69 23.26 23.46 139,554
01/22/2014 23.91 23.95 23.57 23.73 110,816
01/21/2014 23.96 23.96 23.514 23.84 145,314
01/17/2014 24.15 24.325 23.62 23.74 92,665
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 your brokers before you trade


Want to trade FX?