SPU

SkyPeople Fruit Juice, Inc. Historical Stock Prices

$1.19
*  
0.02
1.65%
Get SPU Alerts
*Delayed - data as of Aug. 27, 2014  -  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 for next time

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

Results for: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  1.23  1.249  1.19  1.19 30,912
08/27/2014 1.205 1.249 1.19 1.19 30,912
08/26/2014 1.22 1.28 1.21 1.21 29,374
08/25/2014 1.28 1.28 1.215 1.215 29,349
08/22/2014 1.26 1.3499 1.2579 1.3 23,944
08/21/2014 1.24 1.2899 1.24 1.2899 12,423
08/20/2014 1.26 1.29 1.24 1.26 13,844
08/19/2014 1.28 1.3 1.24 1.28 30,525
08/18/2014 1.3 1.3 1.24 1.25 26,898
08/15/2014 1.32 1.33 1.29 1.3 10,420
08/14/2014 1.27 1.3399 1.21 1.32 53,437
08/13/2014 1.29 1.3 1.285 1.2866 11,555
08/12/2014 1.31 1.33 1.26 1.28 59,499
08/11/2014 1.25 1.37 1.25 1.33 82,657
08/08/2014 1.3399 1.3399 1.26 1.28 2,800
08/07/2014 1.2722 1.28 1.2722 1.28 1,600
08/06/2014 1.22 1.3 1.22 1.29 25,532
08/05/2014 1.31 1.325 1.27 1.27 30,374
08/04/2014 1.39 1.39 1.35 1.351 19,162
08/01/2014 1.38 1.39 1.33 1.3646 12,102
07/31/2014 1.4 1.4 1.35 1.35 2,362
07/30/2014 1.389 1.4 1.354 1.38 11,921
07/29/2014 1.3401 1.39 1.3401 1.39 10,416
07/28/2014 1.34 1.38 1.33 1.38 13,140
07/25/2014 1.3301 1.37 1.33 1.3403 13,832
07/24/2014 1.34 1.39 1.34 1.35 7,410
07/23/2014 1.38 1.38 1.31 1.3694 252,386
07/22/2014 1.33 1.38 1.33 1.37 30,588
07/21/2014 1.34 1.38 1.29 1.33 93,415
07/18/2014 1.24 1.34 1.24 1.34 133,438
07/17/2014 1.32 1.35 1.27 1.28 23,607
07/16/2014 1.29 1.37 1.29 1.32 11,550
07/15/2014 1.31 1.31 1.24 1.29 16,356
07/14/2014 1.28 1.35 1.28 1.31 3,218
07/11/2014 1.27 1.35 1.27 1.29 21,295
07/10/2014 1.32 1.32 1.27 1.29 30,147
07/09/2014 1.33 1.37 1.32 1.32 34,797
07/08/2014 1.4 1.4 1.3281 1.35 50,507
07/07/2014 1.36 1.372 1.36 1.37 57,390
07/03/2014 1.36 1.4 1.35 1.37 20,457
07/02/2014 1.3801 1.3801 1.35 1.3599 8,126
07/01/2014 1.35 1.3999 1.35 1.3799 8,321
06/30/2014 1.35 1.3872 1.35 1.38 10,896
06/27/2014 1.35 1.352 1.32 1.35 20,705
06/26/2014 1.35 1.37 1.35 1.36 3,740
06/25/2014 1.35 1.36 1.35 1.35 11,320
06/24/2014 1.34 1.37 1.34 1.35 8,231
06/23/2014 1.36 1.37 1.33 1.35 24,751
06/20/2014 1.27 1.4 1.26 1.34 20,693
06/19/2014 1.3 1.3399 1.2801 1.29 25,944
06/18/2014 1.34 1.34 1.29 1.33 12,030
06/17/2014 1.32 1.34 1.3 1.31 21,244
06/16/2014 1.35 1.35 1.2901 1.3 11,577
06/13/2014 1.31 1.34 1.3 1.34 13,633
06/12/2014 1.3 1.34 1.2901 1.31 7,415
06/11/2014 1.29 1.33 1.29 1.32 13,153
06/10/2014 1.28 1.35 1.28 1.31 3,113
06/09/2014 1.26 1.33 1.26 1.3165 8,408
06/06/2014 1.29 1.3 1.2 1.23 51,677
06/05/2014 1.27 1.3199 1.25 1.27 52,359
06/04/2014 1.35 1.36 1.2 1.3 56,807
06/03/2014 1.28 1.46 1.28 1.34 41,902
06/02/2014 1.34 1.3499 1.3 1.3 85,458
05/30/2014 1.34 1.35 1.31 1.35 9,550
05/29/2014 1.31 1.37 1.31 1.3464 24,613
05/28/2014 1.39 1.45 1.25 1.35 133,076
05/27/2014 1.43 1.43 1.41 1.4107 29,896
05/23/2014 1.41 1.4495 1.39 1.42 8,321
05/22/2014 1.5 1.5 1.41 1.47 5,851
05/21/2014 1.39 1.46 1.39 1.46 17,440
05/20/2014 1.4 1.46 1.4 1.4083 8,074
05/19/2014 1.37 1.47 1.36 1.41 33,537
05/16/2014 1.41 1.44 1.32 1.41 27,850
05/15/2014 1.47 1.48 1.33 1.47 64,601
05/14/2014 1.45 1.48 1.44 1.46 3,373
05/13/2014 1.49 1.5 1.4601 1.48 10,126
05/12/2014 1.48 1.52 1.48 1.51 51,959
05/09/2014 1.47 1.55 1.47 1.48 9,200
05/08/2014 1.53 1.5599 1.5 1.5 19,384
05/07/2014 1.621 1.65 1.5201 1.55 23,863
05/06/2014 1.6462 1.6463 1.62 1.62 7,751
05/05/2014 1.64 1.64 1.62 1.64 18,347
05/02/2014 1.62 1.65 1.62 1.649 7,690
05/01/2014 1.63 1.66 1.63 1.63 7,083
04/30/2014 1.62 1.6399 1.62 1.63 15,240
04/29/2014 1.6301 1.6499 1.6301 1.64 8,087
04/28/2014 1.64 1.65 1.6201 1.6301 34,072
04/25/2014 1.65 1.65 1.64 1.64 6,844
04/24/2014 1.6939 1.695 1.65 1.66 11,711
04/23/2014 1.7365 1.74 1.68 1.6899 4,568
04/22/2014 1.77 1.77 1.67 1.7201 33,837
04/21/2014 1.7 1.76 1.6701 1.6701 7,903
04/17/2014 1.7 1.7 1.66 1.67 8,815
04/16/2014 1.641 1.67 1.64 1.67 7,320
04/15/2014 1.68 1.7165 1.62 1.66 12,702
04/14/2014 1.67 1.735 1.63 1.71 35,551
04/11/2014 1.66 1.7 1.62 1.6631 94,380
04/10/2014 1.7601 1.7601 1.64 1.75 18,862
04/09/2014 1.78 1.7871 1.75 1.7871 37,243
04/08/2014 1.79 1.7999 1.7801 1.7801 2,110
04/07/2014 1.8099 1.8099 1.79 1.79 4,336
04/04/2014 1.81 1.81 1.8 1.8 6,483
04/03/2014 1.8301 1.8301 1.78 1.79 30,317
04/02/2014 1.83 1.85 1.81 1.85 22,961
04/01/2014 1.85 1.85 1.83 1.8438 34,319
03/31/2014 1.85 1.92 1.84 1.85 63,579
03/28/2014 1.88 1.88 1.85 1.85 9,131
03/27/2014 1.88 1.9 1.87 1.88 30,070
03/26/2014 1.83 1.88 1.83 1.85 20,380
03/25/2014 1.89 1.89 1.8601 1.88 5,260
03/24/2014 1.85 1.89 1.8316 1.88 19,448
03/21/2014 1.92 1.92 1.82 1.83 40,316
03/20/2014 1.86 1.91 1.85 1.91 47,543
03/19/2014 1.86 1.91 1.86 1.89 24,361
03/18/2014 1.86 1.91 1.86 1.88 19,972
03/17/2014 1.89 1.9 1.86 1.87 43,864
03/14/2014 1.86 1.92 1.86 1.91 14,163
03/13/2014 1.94 1.94 1.878 1.92 18,262
03/12/2014 1.93 1.96 1.9102 1.94 19,054
03/11/2014 1.87 1.94 1.87 1.92 35,654
03/10/2014 1.88 1.88 1.861 1.87 22,021
03/07/2014 1.93 1.93 1.8607 1.88 36,967
03/06/2014 1.92 1.97 1.9099 1.97 76,667
03/05/2014 1.81 1.89 1.8 1.88 74,301
03/04/2014 1.8 1.81 1.79 1.81 28,819
03/03/2014 1.76 1.8 1.76 1.8 24,014
02/28/2014 1.8 1.8 1.77 1.77 60,613
02/27/2014 1.772 1.79 1.77 1.78 30,609
02/26/2014 1.87 1.87 1.78 1.79 39,838
02/25/2014 1.83 1.8405 1.82 1.82 11,789
02/24/2014 1.85 1.899 1.83 1.8332 16,198
02/21/2014 1.8749 1.91 1.85 1.89 25,366
02/20/2014 1.8501 1.88 1.8501 1.8701 4,983
02/19/2014 1.9 1.909 1.84 1.85 6,193
02/18/2014 1.88 1.9099 1.86 1.9 9,896
02/14/2014 1.91 1.92 1.8 1.92 47,871
02/13/2014 1.85 1.87 1.8 1.8 25,519
02/12/2014 1.83 1.8799 1.83 1.8799 1,970
02/11/2014 1.82 1.85 1.82 1.85 8,860
02/10/2014 1.85 1.86 1.82 1.84 14,077
02/07/2014 1.8701 1.8899 1.84 1.87 15,917
02/06/2014 1.875 1.875 1.81 1.87 7,525
02/05/2014 1.91 1.91 1.84 1.85 7,766
02/04/2014 1.874 1.895 1.84 1.885 5,672
02/03/2014 1.83 1.9099 1.83 1.86 6,993
01/31/2014 1.841 1.92 1.84 1.85 11,731
01/30/2014 1.89 1.9199 1.83 1.88 17,516
01/29/2014 1.89 1.9 1.83 1.9 8,671
01/28/2014 1.88 1.89 1.81 1.88 11,073
01/27/2014 1.98 1.98 1.8 1.83 26,231
01/24/2014 2.0965 2.0965 1.95 2.01 22,599
01/23/2014 2.03 2.09 2.02 2.05 62,975
01/22/2014 2.05 2.11 2.05 2.07 54,879
01/21/2014 1.96 2.05 1.96 2.04 41,213
01/17/2014 1.9008 1.9601 1.9 1.9599 26,797
01/16/2014 1.87 1.94 1.87 1.94 32,179
01/15/2014 1.92 1.92 1.87 1.89 28,715
01/14/2014 1.9 1.9001 1.851 1.9 15,384
01/13/2014 1.89 1.9128 1.89 1.89 22,264
01/10/2014 1.82 1.9199 1.8199 1.86 61,302
01/09/2014 1.75 1.8154 1.75 1.81 25,030
01/08/2014 1.8 1.81 1.79 1.79 21,012
01/07/2014 1.77 1.82 1.72 1.789 26,551
01/06/2014 1.78 1.83 1.75 1.8199 42,525
01/03/2014 1.76 1.8 1.74 1.79 55,518
01/02/2014 1.74 1.7799 1.74 1.76 49,510
12/31/2013 1.75 1.78 1.731 1.75 46,906
12/30/2013 1.73 1.7532 1.7228 1.7304 49,011
12/27/2013 1.75 1.75 1.73 1.73 16,785
12/26/2013 1.73 1.76 1.73 1.76 16,210
12/24/2013 1.74 1.7405 1.73 1.74 5,512
12/23/2013 1.74 1.78 1.74 1.74 26,452
12/20/2013 1.79 1.86 1.7437 1.75 8,009
12/19/2013 1.82 1.82 1.75 1.7593 20,725
12/18/2013 1.78 1.8284 1.75 1.82 18,259
12/17/2013 1.74 1.75 1.74 1.75 3,705
12/16/2013 1.75 1.75 1.7301 1.75 8,377
12/13/2013 1.7581 1.7581 1.73 1.75 23,730
12/12/2013 1.76 1.7706 1.74 1.74 42,615
12/11/2013 1.79 1.8 1.76 1.76 15,200
12/10/2013 1.78 1.8 1.76 1.78 14,727
12/09/2013 1.78 1.79 1.78 1.78 12,838
12/06/2013 1.81 1.81 1.76 1.775 18,518
12/05/2013 1.7998 1.81 1.7601 1.81 11,017
12/04/2013 1.8 1.8001 1.75 1.75 26,283
12/03/2013 1.79 1.8 1.79 1.79 8,038
12/02/2013 1.79 1.8572 1.79 1.81 16,481
11/29/2013 1.86 1.88 1.81 1.81 14,856
11/27/2013 1.85 1.85 1.8 1.81 24,337
11/26/2013 1.81 1.831 1.8082 1.8082 49,731
11/25/2013 1.86 1.86 1.79 1.79 27,525
11/22/2013 1.8 1.8286 1.8 1.82 4,180
11/21/2013 1.8 1.8542 1.8 1.82 18,880
11/20/2013 1.8265 1.8265 1.8 1.8 8,049
11/19/2013 1.84 1.84 1.8 1.8 21,943
11/18/2013 1.8 1.85 1.8 1.84 16,075
11/15/2013 1.77 1.81 1.76 1.81 21,144
11/14/2013 1.78 1.8 1.74 1.8 53,280
11/13/2013 1.919 2 1.7 1.78 132,038
11/12/2013 1.9399 1.9399 1.9 1.91 19,257
11/11/2013 1.95 2 1.91 1.93 41,991
11/08/2013 1.93 1.946 1.92 1.92 3,727
11/07/2013 1.9 1.94 1.9 1.91 9,958
11/06/2013 1.9102 1.9296 1.91 1.92 5,580
11/05/2013 1.9199 1.95 1.9199 1.94 5,291
11/04/2013 1.921 1.9499 1.92 1.92 7,623
11/01/2013 1.9101 1.9306 1.91 1.9306 8,527
10/31/2013 1.92 1.9399 1.91 1.92 12,076
10/30/2013 1.951 1.96 1.93 1.95 26,792
10/29/2013 1.912 1.9988 1.9048 1.93 12,820
10/28/2013 1.92 1.9299 1.9 1.92 17,008
10/25/2013 2.01 2.01 1.92 1.93 34,360
10/24/2013 2.08 2.15 2 2.01 23,840
10/23/2013 2.14 2.17 2.03 2.03 49,536
10/22/2013 2.18 2.22 2.16 2.18 48,665
10/21/2013 2.2 2.2 2.17 2.18 21,368
10/18/2013 2.15 2.2 2.12 2.195 75,931
10/17/2013 2.19 2.19 2.0664 2.16 68,642
10/16/2013 1.92 2.25 1.92 2.19 356,048
10/15/2013 1.93 1.95 1.92 1.921 17,530
10/14/2013 1.91 1.9284 1.8001 1.92 42,003
10/11/2013 1.96 1.99 1.92 1.94 21,229
10/10/2013 2 2.02 1.98 1.98 36,690
10/09/2013 1.95 1.95 1.9 1.92 14,481
10/08/2013 2.01 2.0162 1.96 2 36,177
10/07/2013 2.07 2.07 2.03 2.04 46,442
10/04/2013 2.01 2.06 2.01 2.05 7,540
10/03/2013 2.03 2.06 2.02 2.04 8,312
10/02/2013 2.02 2.09 2.01 2.02 48,288
10/01/2013 2.02 2.05 2 2.05 24,503
09/30/2013 2 2.01 1.94 1.99 7,746
09/27/2013 1.97 1.97 1.92 1.93 5,275
09/26/2013 1.98 1.98 1.92 1.93 800
09/25/2013 2.02 2.02 1.93 1.93 32,814
09/24/2013 1.87 1.92 1.87 1.91 17,026
09/23/2013 1.92 1.92 1.89 1.89 14,878
09/20/2013 1.86 1.89 1.86 1.8899 5,820
09/19/2013 1.89 1.89 1.86 1.86 3,720
09/18/2013 1.9 1.9043 1.86 1.8732 20,816
09/17/2013 1.86 1.88 1.86 1.88 17,960
09/16/2013 1.88 1.92 1.85 1.86 18,695
09/13/2013 1.96 1.98 1.8539 1.91 14,360
09/12/2013 1.87 1.929 1.87 1.92 14,066
09/11/2013 1.92 1.921 1.86 1.86 15,344
09/10/2013 1.8399 1.98 1.8399 1.98 23,185
09/09/2013 1.83 1.85 1.79 1.8 38,828
09/06/2013 1.8 1.83 1.8 1.8193 27,300
09/05/2013 1.82 1.83 1.76 1.81 51,612
09/04/2013 1.82 1.84 1.82 1.82 7,330
09/03/2013 1.84 1.8701 1.83 1.83 25,259
08/30/2013 1.88 1.8801 1.87 1.87 7,200
08/29/2013 1.85 1.88 1.8401 1.88 16,807
08/28/2013 1.82 1.84 1.82 1.84 9,969
08/27/2013 1.879 1.879 1.799 1.82 19,643
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?