SPU

SkyPeople Fruit Juice, Inc. Historical Stock Prices

$0
*  
unch
N/A
Get SPU Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading SPU now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    SPU Pre-Market
 
 
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 28-AUG-2014 TO 28-AUG-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.
16:00 N/A N/A N/A N/A 0
08/28/2015 0.9448 1.03 0.9276 0.941 54,982
08/27/2015 0.9 0.9599 0.9 0.9101 65,965
08/26/2015 0.89 0.96 0.89 0.93 20,830
08/25/2015 0.89 0.965 0.842 0.8721 96,744
08/24/2015 1.0001 1.0001 0.8349 0.88 37,216
08/21/2015 0.935 0.9999 0.92 0.9745 39,626
08/20/2015 0.98 1.01 0.92 0.935 38,474
08/19/2015 1.057 1.06 0.98 0.9816 76,271
08/18/2015 1.055 1.0599 1.03 1.03 4,976
08/17/2015 1.02 1.065 1.02 1.03 32,614
08/14/2015 1.12 1.1499 0.95 1.03 152,122
08/13/2015 1.1101 1.175 1.11 1.1299 39,915
08/12/2015 1.1 1.13 1.1 1.12 33,040
08/11/2015 1.15 1.15 1.1 1.1 67,144
08/10/2015 1.11 1.1401 1.1 1.13 14,372
08/07/2015 1.12 1.1347 1.1 1.11 25,426
08/06/2015 1.15 1.15 1.114 1.12 16,600
08/05/2015 1.114 1.15 1.114 1.1322 2,240
08/04/2015 1.1 1.14 1.1 1.11 11,879
08/03/2015 1.13 1.15 1.1 1.11 32,201
07/31/2015 1.15 1.15 1.1 1.15 11,077
07/30/2015 1.09 1.1116 1.09 1.11 39,793
07/29/2015 1.1018 1.1399 1.09 1.11 91,647
07/28/2015 1.1001 1.1649 1.1 1.15 7,577
07/27/2015 1.17 1.17 1.09 1.11 43,398
07/24/2015 1.189 1.1899 1.18 1.18 5,781
07/23/2015 1.184 1.19 1.18 1.18 2,572
07/22/2015 1.18 1.1999 1.18 1.18 4,933
07/21/2015 1.22 1.22 1.18 1.18 4,509
07/20/2015 1.22 1.22 1.18 1.19 12,007
07/17/2015 1.1 1.22 1.1 1.18 83,668
07/16/2015 1.1399 1.15 1.1104 1.13 13,027
07/15/2015 1.18 1.18 1.12 1.12 4,574
07/14/2015 1.18 1.18 1.1 1.12 45,341
07/13/2015 1.18 1.18 1.11 1.16 17,333
07/10/2015 1.1599 1.2 1.1263 1.13 42,507
07/09/2015 1.12 1.15 1.07 1.08 87,130
07/08/2015 1.1 1.1 1.06 1.06 58,108
07/07/2015 1.29 1.3 1.03 1.15 182,717
07/06/2015 1.25 1.31 1.25 1.25 84,408
07/02/2015 1.3601 1.3916 1.23 1.25 98,948
07/01/2015 1.4 1.4 1.36 1.36 8,492
06/30/2015 1.37 1.4 1.36 1.36 13,328
06/29/2015 1.42 1.42 1.37 1.37 23,889
06/26/2015 1.4 1.49 1.4 1.45 48,427
06/25/2015 1.3853 1.451 1.3853 1.41 27,452
06/24/2015 1.41 1.49 1.37 1.38 69,029
06/23/2015 1.36 1.4299 1.35 1.36 20,988
06/22/2015 1.41 1.6 1.35 1.38 67,147
06/19/2015 1.46 1.5 1.41 1.4302 28,329
06/18/2015 1.46 1.4899 1.45 1.45 20,010
06/17/2015 1.53 1.5501 1.46 1.46 48,622
06/16/2015 1.57 1.65 1.49 1.5 139,313
06/15/2015 1.47 1.58 1.45 1.53 207,058
06/12/2015 1.43 1.49 1.37 1.45 92,801
06/11/2015 1.4099 1.4099 1.38 1.4 24,898
06/10/2015 1.36 1.42 1.35 1.4 54,075
06/09/2015 1.33 1.36 1.33 1.36 7,750
06/08/2015 1.36 1.36 1.34 1.34 5,115
06/05/2015 1.35 1.36 1.3001 1.36 20,032
06/04/2015 1.34 1.35 1.28 1.32 39,360
06/03/2015 1.33 1.3503 1.31 1.31 10,700
06/02/2015 1.35 1.368 1.31 1.33 5,693
06/01/2015 1.35 1.38 1.35 1.35 5,846
05/29/2015 1.35 1.3584 1.35 1.3584 4,560
05/28/2015 1.42 1.42 1.35 1.36 23,440
05/27/2015 1.43 1.43 1.34 1.4 50,545
05/26/2015 1.35 1.45 1.3301 1.44 28,839
05/22/2015 1.38 1.3899 1.35 1.36 23,810
05/21/2015 1.36 1.39 1.339 1.3401 67,986
05/20/2015 1.33 1.39 1.33 1.37 12,410
05/19/2015 1.4 1.45 1.34 1.351 34,952
05/18/2015 1.46 1.5 1.31 1.4 246,526
05/15/2015 1.237 1.52 1.21 1.4701 962,592
05/14/2015 1.18 1.25 1.18 1.25 28,228
05/13/2015 1.23 1.2499 1.17 1.17 53,771
05/12/2015 1.27 1.27 1.2 1.21 53,317
05/11/2015 1.25 1.27 1.21 1.25 27,640
05/08/2015 1.23 1.28 1.23 1.27 18,117
05/07/2015 1.28 1.29 1.22 1.24 60,573
05/06/2015 1.28 1.29 1.2268 1.29 66,535
05/05/2015 1.31 1.35 1.23 1.26 204,953
05/04/2015 1.36 1.4 1.31 1.36 190,980
05/01/2015 1.32 1.38 1.31 1.36 124,934
04/30/2015 1.39 1.4 1.3501 1.36 45,378
04/29/2015 1.49 1.49 1.36 1.41 79,727
04/28/2015 1.49 1.51 1.41 1.4614 95,483
04/27/2015 1.44 1.55 1.43 1.51 252,765
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
*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?