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: 1 Year, From 24-APR-2014 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
01/23/2015 1.12 1.13 1.0901 1.13 45,468
01/22/2015 1.08 1.12 1.08 1.11 51,593
01/21/2015 1.09 1.11 1.09 1.11 29,469
01/20/2015 1.07 1.12 1.07 1.12 19,649
01/16/2015 1.06 1.1099 1.06 1.09 6,450
01/15/2015 1.06 1.1 1.05 1.07 139,845
01/14/2015 1.12 1.12 1.05 1.06 14,510
01/13/2015 1.06 1.1 1.05 1.09 39,910
01/12/2015 1.035 1.06 1.035 1.05 10,513
01/09/2015 1.03 1.0499 1.02 1.04 10,400
01/08/2015 1.07 1.08 1.04 1.0432 30,374
01/07/2015 1.03 1.11 1.01 1.0801 130,210
01/06/2015 1.001 1.01 0.99 1.01 12,311
01/05/2015 0.98 1.0199 0.9703 1.01 28,074
01/02/2015 0.98 0.98 0.9614 0.98 16,973
12/31/2014 0.9607 0.98 0.9521 0.9755 19,090
12/30/2014 0.9797 0.9798 0.96 0.9607 29,761
12/29/2014 1 1 0.96 0.96 37,814
12/26/2014 0.9603 1.03 0.9603 1 285,044
12/24/2014 0.98 0.98 0.96 0.96 8,831
12/23/2014 0.9799 0.98 0.96 0.96 47,889
12/22/2014 0.9697 0.98 0.96 0.9784 49,501
12/19/2014 0.98 0.99 0.96 0.9601 30,062
12/18/2014 0.96 1 0.96 0.97 27,271
12/17/2014 0.95 1 0.95 0.97 58,254
12/16/2014 1.05 1.05 0.9214 0.97 36,295
12/15/2014 1.1 1.1001 0.9823 1.05 186,765
12/12/2014 1.12 1.14 1.1 1.1 87,120
12/11/2014 1.12 1.16 1.11 1.12 21,148
12/10/2014 1.14 1.14 1.11 1.14 34,161
12/09/2014 1.137 1.15 1.11 1.15 12,545
12/08/2014 1.15 1.1794 1.11 1.14 26,026
12/05/2014 1.18 1.24 1.15 1.15 42,223
12/04/2014 1.13 1.23 1.13 1.15 115,079
12/03/2014 1.12 1.2 1.12 1.13 50,014
12/02/2014 1.17 1.21 1.11 1.14 69,752
12/01/2014 1.11 1.19 1.0801 1.14 74,981
11/28/2014 1.04 1.109 1.04 1.09 44,110
11/26/2014 1.1096 1.1096 1.05 1.07 14,387
11/25/2014 1.06 1.09 1.03 1.06 95,029
11/24/2014 1.11 1.15 1.05 1.06 82,707
11/21/2014 1.12 1.12 1.05 1.05 49,260
11/20/2014 1.1 1.14 1.06 1.06 27,643
11/19/2014 1.18 1.1965 1.1 1.1 76,871
11/18/2014 1.26 1.26 1.1 1.15 134,836
11/17/2014 1.31 1.31 1.15 1.25 418,852
11/14/2014 1.46 1.64 1.15 1.19 1,087,124
11/13/2014 1.02 1.03 0.94 0.97 5,276
11/12/2014 0.96 1.05 0.96 1.05 46,742
11/11/2014 0.905 0.97 0.9 0.95 20,796
11/10/2014 0.9537 0.97 0.8501 0.9665 35,609
11/07/2014 0.9599 0.96 0.941 0.9579 5,950
11/06/2014 0.9 0.9788 0.9 0.96 22,394
11/05/2014 1 1.03 0.9 0.9 32,841
11/04/2014 1 1.03 0.9847 0.9903 10,290
11/03/2014 1.01 1.04 1 1.02 19,455
10/31/2014 1.04 1.08 1.02 1.03 26,484
10/30/2014 0.9801 1.04 0.9801 1.04 1,386
10/29/2014 1.01 1.0499 0.97 1.01 9,358
10/28/2014 1.06 1.06 1 1.01 25,576
10/27/2014 1.02 1.05 0.9964 1.0299 17,968
10/24/2014 1.02 1.05 0.99 1.02 8,950
10/23/2014 1.05 1.05 1 1.05 9,707
10/22/2014 1.04 1.07 1.01 1.01 49,552
10/21/2014 1.02 1.0821 0.95 1.03 44,102
10/20/2014 1.09 1.12 0.9941 0.9941 72,960
10/17/2014 1.03 1.08 0.98 1.08 92,883
10/16/2014 0.85 1.05 0.85 0.97 55,591
10/15/2014 0.9135 0.92 0.8422 0.85 7,742
10/14/2014 0.97 1.01 0.915 0.92 16,433
10/13/2014 1.01 1.01 0.97 1 1,809
10/10/2014 0.96 1.009 0.9 1.009 23,845
10/09/2014 0.91 0.958 0.91 0.93 25,052
10/08/2014 0.9606 0.9606 0.9207 0.9306 51,983
10/07/2014 1 1.05 0.97 0.9701 68,214
10/06/2014 1.01 1.07 0.96 1 32,480
10/03/2014 1.03 1.05 1.01 1.02 19,136
10/02/2014 1.04 1.054 1.03 1.03 27,229
10/01/2014 1.059 1.06 1.0432 1.06 2,524
09/30/2014 1.033 1.06 1.03 1.0599 7,767
09/29/2014 1.059 1.059 1.04 1.04 3,374
09/26/2014 1.01 1.07 1.01 1.031 17,862
09/25/2014 1.02 1.06 1.02 1.0301 5,270
09/24/2014 1.01 1.04 1.01 1.04 8,700
09/23/2014 1 1.04 1 1.0232 3,868
09/22/2014 1.04 1.04 1.03 1.0316 29,715
09/19/2014 1.05 1.09 1.0201 1.03 19,846
09/18/2014 1.08 1.0801 1.04 1.05 3,901
09/17/2014 1.05 1.08 1.0464 1.08 7,760
09/16/2014 1.03 1.12 1.03 1.08 23,612
09/15/2014 1.03 1.07 1.03 1.05 14,231
09/12/2014 1.02 1.09 1.02 1.0401 29,194
09/11/2014 1.12 1.12 1.02 1.033 69,982
09/10/2014 1.12 1.12 1.06 1.12 9,420
09/09/2014 1.09 1.12 1 1.12 94,691
09/08/2014 1.12 1.13 1.057 1.12 31,371
09/05/2014 1.07 1.14 1.0501 1.14 54,585
09/04/2014 1.06 1.15 1.043 1.0999 117,384
09/03/2014 1.07 1.08 1.01 1.03 172,448
09/02/2014 1.13 1.18 1.11 1.12 59,213
08/29/2014 1.15 1.19 1.15 1.15 17,400
08/28/2014 1.18 1.21 1.1499 1.15 40,233
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
*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?