SPU

Historical Stock Prices

$0
*  
unch
N/A
Get SPU Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading SPU 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 24-JAN-2015 TO 24-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.
04/24/2015 1.28 1.47 1.26 1.43 732,095
04/23/2015 1.2 1.279 1.19 1.26 114,656
04/22/2015 1.1936 1.2482 1.18 1.22 114,718
04/21/2015 1.172 1.2 1.16 1.1716 52,275
04/20/2015 1.21 1.237 1.1501 1.16 235,813
04/17/2015 1.21 1.26 1.18 1.23 60,541
04/16/2015 1.26 1.3 1.22 1.24 28,878
04/15/2015 1.271 1.297 1.2401 1.29 28,477
04/14/2015 1.27 1.34 1.2497 1.31 254,399
04/13/2015 1.16 1.27 1.16 1.25 58,667
04/10/2015 1.16 1.2299 1.16 1.18 66,661
04/09/2015 1.15 1.25 1.15 1.16 269,041
04/08/2015 1.1999 1.1999 1.1486 1.16 8,760
04/07/2015 1.149 1.15 1.14 1.14 7,678
04/06/2015 1.2 1.2 1.14 1.14 13,318
04/02/2015 1.2 1.2 1.15 1.18 24,907
04/01/2015 1.1451 1.21 1.1451 1.15 14,940
03/31/2015 1.29 1.29 1.14 1.14 81,700
03/30/2015 1.27 1.3 1.22 1.27 73,102
03/27/2015 1.21 1.27 1.17 1.2582 79,525
03/26/2015 1.24 1.24 1.16 1.1999 38,676
03/25/2015 1.21 1.24 1.1601 1.24 33,774
03/24/2015 1.27 1.28 1.174 1.22 128,366
03/23/2015 1.21 1.31 1.21 1.27 113,462
03/20/2015 1.18 1.21 1.18 1.21 44,627
03/19/2015 1.15 1.191 1.15 1.1819 34,334
03/18/2015 1.12 1.1899 1.12 1.16 13,036
03/17/2015 1.14 1.189 1.14 1.14 9,584
03/16/2015 1.17 1.18 1.13 1.14 20,716
03/13/2015 1.19 1.19 1.16 1.17 7,721
03/12/2015 1.1514 1.21 1.13 1.2 42,328
03/11/2015 1.15 1.23 1.15 1.1501 8,124
03/10/2015 1.16 1.1999 1.15 1.16 52,391
03/09/2015 1.24 1.24 1.19 1.2 30,375
03/06/2015 1.25 1.25 1.21 1.21 14,037
03/05/2015 1.16 1.24 1.16 1.24 42,391
03/04/2015 1.21 1.21 1.155 1.19 4,600
03/03/2015 1.125 1.2 1.117 1.1897 48,023
03/02/2015 1.1 1.1299 1.08 1.11 15,478
02/27/2015 1.13 1.1479 1.09 1.11 10,864
02/26/2015 1.16 1.17 1.1001 1.17 37,877
02/25/2015 1.07 1.13 1.07 1.13 43,320
02/24/2015 1.07 1.12 1.06 1.06 11,368
02/23/2015 1.08 1.11 1.04 1.11 23,137
02/20/2015 1.1 1.1 1.07 1.0701 3,605
02/19/2015 1.06 1.0776 1.06 1.0776 6,452
02/18/2015 1.06 1.09 1.06 1.07 21,374
02/17/2015 1.14 1.1499 1.07 1.09 36,830
02/13/2015 1.19 1.19 1.11 1.12 33,594
02/12/2015 1.19 1.19 1.11 1.1581 21,466
02/11/2015 1.18 1.19 1.17 1.17 10,291
02/10/2015 1.22 1.22 1.13 1.1401 23,767
02/09/2015 1.19 1.22 1.11 1.1836 161,038
02/06/2015 1.16 1.2 1.14 1.2 42,790
02/05/2015 1.0934 1.17 1.0934 1.1552 28,283
02/04/2015 1.17 1.17 1.05 1.1 254,346
02/03/2015 1.2 1.21 1.1501 1.19 23,829
02/02/2015 1.3294 1.3294 1.15 1.15 101,106
01/30/2015 1.29 1.3 1.27 1.3 79,120
01/29/2015 1.26 1.34 1.26 1.3 133,175
01/28/2015 1.16 1.32 1.1599 1.23 146,296
01/27/2015 1.17 1.1799 1.09 1.1701 31,313
01/26/2015 1.13 1.16 1.13 1.16 33,706
*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?