SPTN

Historical Stock Prices

$23.25
*  
0.07
0.3%
Get SPTN Alerts
*Delayed - data as of Nov. 21, 2014  -  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 for next time

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

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 23.5 23.5 23.13 23.25 107,472
11/20/2014 22.87 23.21 22.81 23.18 70,054
11/19/2014 23.25 23.25 22.63 22.94 117,411
11/18/2014 23.39 23.47 23.05 23.24 139,703
11/17/2014 23.29 23.4 23.1201 23.3 74,251
11/14/2014 23.51 23.51 23.19 23.3 108,971
11/13/2014 23.83 23.99 23.44 23.55 139,938
11/12/2014 23.59 23.83 23.35 23.76 148,510
11/11/2014 23.76 23.9 23.505 23.66 115,062
11/10/2014 23.35 23.76 23.114 23.76 216,647
11/07/2014 23.08 23.33 22.89 23.29 135,488
11/06/2014 23.27 23.6 22.83 23.01 148,921
11/05/2014 22.5 23.01 22.4 22.81 135,395
11/04/2014 21.91 22.47 21.68 22.44 127,168
11/03/2014 22.42 22.5 21.83 22.04 92,461
10/31/2014 22.35 22.49 21.93 22.41 178,821
10/30/2014 21.42 22.03 21.22 21.89 89,080
10/29/2014 21.21 21.54 21.1005 21.43 98,461
10/28/2014 20.19 21.28 20.19 21.27 158,283
10/27/2014 20.31 20.31 19.91 20.16 113,463
10/24/2014 20.74 20.75 20.24 20.36 53,278
10/23/2014 21.06 21.08 20.56 20.66 72,019
10/22/2014 20.57 21.11 20.085 20.83 157,457
10/21/2014 20.45 20.6 20.29 20.46 81,862
10/20/2014 20 20.455 19.99 20.42 87,970
10/17/2014 20.77 20.77 19.92 20.04 163,461
10/16/2014 20.77 21.01 20.39 20.51 233,102
10/15/2014 20.62 21.19 20.14 21.11 171,040
10/14/2014 20.69 21.07 20.465 20.82 112,425
10/13/2014 20.08 20.65 20 20.5 150,487
10/10/2014 19.88 20.58 19.88 20.13 138,340
10/09/2014 20.74 20.97 19.99 20.02 152,813
10/08/2014 20.03 20.9 20.03 20.83 152,431
10/07/2014 20.03 20.35 19.91 20.13 103,653
10/06/2014 20.13 20.35 19.94 20.11 87,098
10/03/2014 19.81 20.28 19.73 20.13 161,163
10/02/2014 19.16 19.68 19.16 19.57 122,203
10/01/2014 19.5 19.5497 19.19 19.23 158,572
09/30/2014 19.62 19.8099 19.42 19.45 212,613
09/29/2014 19.51 19.77 19.46 19.62 77,092
09/26/2014 19.59 19.92 19.58 19.75 123,933
09/25/2014 19.91 20 19.48 19.57 107,307
09/24/2014 19.9 20.07 19.71 19.89 92,641
09/23/2014 20.27 20.4 19.84 19.84 95,875
09/22/2014 20.51 20.54 20.21 20.39 80,714
09/19/2014 20.63 20.74 20.16 20.65 200,988
09/18/2014 20.64 20.69 20.45 20.59 72,763
09/17/2014 20.73 20.73 20.42 20.51 75,953
09/16/2014 20.62 20.84 20.43 20.71 92,298
09/15/2014 21.02 21.28 20.64 20.7 172,258
09/12/2014 21.37 21.49 20.88 21.1 102,270
09/11/2014 21.16 21.54 21.12 21.43 65,073
09/10/2014 21.31 21.5 21.01 21.2 94,275
09/09/2014 21.63 21.774 21.17 21.25 72,958
09/08/2014 21.77 21.88 21.38 21.6 63,622
09/05/2014 21.53 21.88 21.38 21.77 124,678
09/04/2014 21.85 21.99 21.49 21.7 85,866
09/03/2014 21.7 21.905 21.45 21.77 145,729
09/02/2014 21.61 21.86 21.1001 21.65 122,790
08/29/2014 21.17 21.54 20.905 21.49 106,044
08/28/2014 21.3 21.33 21.12 21.14 104,130
08/27/2014 21.6 21.67 21.36 21.4 84,809
08/26/2014 21.57 21.68 21.45 21.58 90,463
08/25/2014 22 22 21.55 21.62 84,026
08/22/2014 21.48 22.08 21.285 21.87 175,804
08/21/2014 21.44 21.58 21.11 21.52 84,684
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?