SPU

Historical Stock Prices

$2.2
*  
0.01
0.45%
Get SPU Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 2.21 2.4223 2.12 2.2 6,595
04/28/2016 2.3 2.37 2.21 2.21 6,124
04/27/2016 2.1 2.2837 2.1 2.2015 3,147
04/26/2016 2.15 2.5 2.1 2.1 59,822
04/25/2016 2.4 2.4 2.4 2.4 00
04/22/2016 2.4 2.4 2.4 2.4 00
04/21/2016 2.4 2.4 2.4 2.4 00
04/20/2016 2.4 2.4 2.4 2.4 00
04/19/2016 2.4 2.4 2.4 2.4 00
04/18/2016 2.4 2.4 2.4 2.4 00
04/15/2016 2.4 2.4 2.4 2.4 00
04/14/2016 2.31 2.63 2.28 2.4 19,737
04/13/2016 2.32 2.71 2.32 2.33 14,979
04/12/2016 2.4899 2.5 2.3884 2.5 12,409
04/11/2016 2.4 2.5 2.3529 2.5 4,656
04/08/2016 2.43 2.43 2.35 2.42 1,979
04/07/2016 2.51 2.51 2.381 2.45 9,573
04/06/2016 2.53 2.62 2.51 2.51 12,391
04/05/2016 2.78 3.065 2.53 2.63 10,020
04/04/2016 2.75 2.9525 2.75 2.83 39,497
04/01/2016 2.8275 2.8333 2.75 2.8333 1,900
03/31/2016 2.7014 2.839 2.7014 2.839 2,182
03/30/2016 2.96 3.05 2.8469 2.89 6,240
03/29/2016 2.76 3.0577 2.5401 3.0577 26,264
03/28/2016 2.91 3.05 2.7001 3.03 9,622
03/24/2016 2.91 2.91 2.6 2.8622 15,300
03/23/2016 2.81 2.85 2.52 2.8 23,577
03/22/2016 2.8 2.8999 2.6 2.85 7,919
03/21/2016 3.05 3.43 2.7 2.92 16,972
03/18/2016 3.5 3.7399 3 3.06 30,609
03/17/2016 2.79 3.938 2.79 3.3849 124,323
03/16/2016 2.9 2.9 2.15 2.65 145,701
03/15/2016 3.048 3.048 2.896 2.896 8,328
03/14/2016 2.96 3.144 2.96 3.144 6,143
03/11/2016 3.12 3.12 3.02 3.12 5,652
03/10/2016 2.848 3.12 2.848 3.0392 4,222
03/09/2016 2.88 3.06 2.832 2.8928 22,799
03/08/2016 3.2 3.2 2.8424 2.9912 8,249
03/07/2016 3.2 3.2 2.8 3.0392 17,203
03/04/2016 3.28 3.28 3.024 3.1992 18,750
03/03/2016 3.36 3.36 3.12 3.1896 8,607
03/02/2016 3.2008 3.44 3.1208 3.1208 6,069
03/01/2016 3.2 3.52 3.2 3.52 7,101
02/29/2016 3.28 3.6 3.2 3.52 9,516
02/26/2016 3.6 3.6 3.28 3.28 9,220
02/25/2016 3.84 3.84 3.408 3.5208 6,265
02/24/2016 3.92 4 3.68 3.6808 3,074
02/23/2016 4.08 4.08 3.3936 3.3936 6,678
02/22/2016 4.0008 4.08 4 4.0784 1,505
02/19/2016 4.008 4.0792 3.9992 4.016 2,063
02/18/2016 4.08 4.08 4.024 4.0248 2,240
02/17/2016 4.0808 4.0808 4.08 4.08 238
02/16/2016 4.1216 4.32 4.08 4.08 2,719
02/12/2016 4.16 4.32 4.1216 4.1216 1,380
02/11/2016 4.32 4.3224 4.12 4.1216 2,138
02/10/2016 4.24 4.272 4.24 4.272 162
02/09/2016 4.24 4.28 4.24 4.24 1,321
02/08/2016 4.36 4.3664 4.2176 4.28 353
02/05/2016 4.4 4.516 4.36 4.4 2,113
02/04/2016 4.64 4.64 4.56 4.6 388
02/03/2016 4.604 4.6352 4.568 4.568 1,660
02/02/2016 4.56 4.56 4.56 4.56 00
02/01/2016 4.56 4.572 4.56 4.56 1,191
01/29/2016 4.72 4.7208 4.56 4.6248 5,782
01/28/2016 4.6544 4.6544 4.6488 4.6488 138
01/27/2016 4.56 4.64 4.56 4.56 1,365
01/26/2016 4.8792 4.8792 4.8792 4.8792 21
01/25/2016 4.64 4.88 4.64 4.8 742
01/22/2016 4.72 4.8 4.4824 4.6 3,129
01/21/2016 4.8792 4.8792 4.48 4.48 546
01/20/2016 4.4 5.04 4.4 4.64 14,264
01/19/2016 4.4 4.6216 4.4 4.5848 606
01/15/2016 4.88 4.88 4.48 4.4808 1,622
01/14/2016 4.496 4.784 4.48 4.784 997
01/13/2016 5.04 5.04 4.5872 4.8 923
01/12/2016 4.832 4.88 4.808 4.88 210
01/11/2016 5.04 5.0504 4.4 4.7992 3,188
01/08/2016 4.96 5.4392 4.64 4.656 5,359
01/07/2016 4.96 5.1304 4.8 5.1304 7,367
01/06/2016 5.28 5.28 5.04 5.04 1,413
01/05/2016 5.48 5.48 5.12 5.28 1,769
01/04/2016 5.592 5.592 5.36 5.36 10,941
12/31/2015 5.6 5.6 5.44 5.44 1,604
12/30/2015 5.9176 5.9176 5.36 5.6 322
12/29/2015 5.6 5.84 5.28 5.76 4,356
12/28/2015 5.68 5.9992 5.2168 5.52 9,158
12/24/2015 5.2 6 4.88 5.04 13,157
12/23/2015 5.6 5.6 4.8 5.44 9,855
12/22/2015 4.72 5.52 4.56 5.52 7,503
12/21/2015 4.96 4.96 4.568 4.688 3,072
12/18/2015 4.8 5.28 4.8 5.04 5,351
12/17/2015 5.36 5.44 4.8 5.04 5,244
12/16/2015 5.52 5.5208 4.4 5.1176 10,321
12/15/2015 5.52 5.52 5.28 5.5 1,854
12/14/2015 5.6 5.6 5.2 5.3808 2,247
12/11/2015 5.76 5.7624 5.28 5.28 5,247
12/10/2015 6.2392 6.2392 5.744 5.744 7,675
12/09/2015 5.968 6 5.684 5.684 5,154
12/08/2015 5.2 5.76 5.1992 5.6808 7,351
12/07/2015 6 6 5.28 5.44 9,513
12/04/2015 5.2 6.4 5.12 6 41,345
12/03/2015 4.8 5.12 4.7992 5 11,060
12/02/2015 4.64 5.12 4.56 4.8 16,357
12/01/2015 4.5272 5.68 4.24 4.4808 69,555
11/30/2015 4.08 5.0392 4.08 4.08 12,103
11/27/2015 4.5792 4.5792 4 4.048 6,649
11/25/2015 4.48 5.792 4.48 4.56 2,953
11/24/2015 4.72 4.72 4.272 4.7192 3,398
11/23/2015 4.2392 4.7776 4.08 4.7192 3,101
11/20/2015 4.56 4.88 4.008 4.2392 9,119
11/19/2015 4.56 4.56 4.0088 4.32 9,451
11/18/2015 5.0304 5.12 4.64 4.6864 6,119
11/17/2015 5.24 5.24 4.8 4.96 13,605
11/16/2015 7.36 7.3624 4.0096 5.4 35,240
11/13/2015 7.988 7.988 7.6 7.6 328
11/12/2015 7.6 7.736 7.2 7.44 2,311
11/11/2015 7.688 7.688 7.4 7.4008 3,588
11/10/2015 7.896 7.896 7.68 7.68 400
11/09/2015 8.24 8.24 7.84 7.92 567
11/06/2015 8.32 8.32 7.9208 8.32 533
11/05/2015 7.92 8.4 7.9192 8.24 1,203
11/04/2015 7.84 7.84 7.74 7.816 2,003
11/03/2015 7.6848 7.6848 7.6008 7.6008 55
11/02/2015 7.6 7.76 7.2 7.76 2,389
10/30/2015 7.92 7.92 7.76 7.76 150
10/29/2015 7.92 8.08 7.6 7.9992 8,910
10/28/2015 8.16 8.24 7.92 8.16 895
10/27/2015 8.408 8.408 8.048 8.24 637
10/26/2015 8.56 8.56 8.4072 8.552 1,212
10/23/2015 8.32 8.6336 8.3104 8.56 2,855
10/22/2015 8.56 8.56 8.24 8.32 951
10/21/2015 8.72 8.72 8.2528 8.32 3,831
10/20/2015 8.72 8.72 8.4 8.4808 2,600
10/19/2015 8.64 8.72 8 8.72 5,148
10/16/2015 7.36 8.72 7.36 8.24 18,726
10/15/2015 7.12 8 7.1072 7.28 5,994
10/14/2015 7.0376 7.0376 7.0376 7.0376 00
10/13/2015 6.88 7.04 6.8008 7.0376 1,498
10/12/2015 6.72 6.88 6.64 6.88 1,175
10/09/2015 6.588 6.64 6.5608 6.64 399
10/08/2015 6.72 6.8 6.56 6.64 3,088
10/07/2015 6.408 6.88 6.408 6.8 829
10/06/2015 6.792 6.88 6.792 6.88 153
10/05/2015 6.408 6.56 6.408 6.56 1,072
10/02/2015 6.408 6.6616 6.408 6.56 234
10/01/2015 6.8 6.8 6.48 6.48 1,230
09/30/2015 6.9592 6.96 6.5608 6.64 639
09/29/2015 6.4016 6.876 6.32 6.72 9,283
09/28/2015 7.04 7.2 6.8 7.0336 1,972
09/25/2015 7.016 7.2 6.8 7.2 3,670
09/24/2015 7.04 7.2 6.88 6.88 8,544
09/23/2015 7.048 7.12 6.8 6.816 6,927
09/22/2015 7.52 7.52 7.04 7.12 2,611
09/21/2015 7.4408 7.6792 6.96 6.96 7,891
09/18/2015 7.44 7.6792 7.36 7.36 850
09/17/2015 7.68 7.76 7.6 7.6 1,840
09/16/2015 7.6 8 7.6 8 843
09/15/2015 7.24 7.76 7.24 7.576 2,742
09/14/2015 7.6 7.6 7.24 7.24 2,529
09/11/2015 7.5192 7.6 7.5192 7.6 682
09/10/2015 7.5992 7.5992 7.28 7.28 199
09/09/2015 8.2392 8.4 7.2152 7.24 4,475
09/08/2015 7.6 8.16 7.5016 7.9992 1,807
09/04/2015 7.44 7.5192 7.2 7.2 5,384
09/03/2015 7.528 8.16 7.28 7.2808 1,424
09/02/2015 7.68 7.8408 7.528 7.8408 394
09/01/2015 7.6 8.48 7.6 7.8408 9,012
08/31/2015 7.76 8.4 7.76 7.92 2,446
08/28/2015 7.5584 8.24 7.4208 7.528 6,873
08/27/2015 7.2 7.6792 7.2 7.2808 8,246
08/26/2015 7.12 7.68 7.12 7.44 2,604
08/25/2015 7.12 7.72 6.736 6.9768 12,093
08/24/2015 8.0008 8.0008 6.6792 7.04 4,652
08/21/2015 7.48 7.9992 7.36 7.796 4,953
08/20/2015 7.84 8.08 7.36 7.48 4,809
08/19/2015 8.456 8.48 7.84 7.8528 9,534
08/18/2015 8.44 8.4792 8.24 8.24 622
08/17/2015 8.16 8.52 8.16 8.24 4,077
08/14/2015 8.96 9.1992 7.6 8.24 19,015
08/13/2015 8.8808 9.4 8.88 9.0392 4,989
08/12/2015 8.8 9.04 8.8 8.96 4,130
08/11/2015 9.2 9.2 8.8 8.8 8,393
08/10/2015 8.88 9.1208 8.8 9.04 1,797
08/07/2015 8.96 9.0776 8.8 8.88 3,178
08/06/2015 9.2 9.2 8.912 8.96 2,075
08/05/2015 8.912 9.2 8.912 9.0576 280
08/04/2015 8.8 9.12 8.8 8.88 1,485
08/03/2015 9.04 9.2 8.8 8.88 4,025
07/31/2015 9.2 9.2 8.8 9.2 1,385
07/30/2015 8.72 8.8928 8.72 8.88 4,974
07/29/2015 8.8144 9.1192 8.72 8.88 11,456
07/28/2015 8.8008 9.3192 8.8 9.2 947
07/27/2015 9.36 9.36 8.72 8.88 5,425
07/24/2015 9.512 9.5192 9.44 9.44 723
07/23/2015 9.472 9.52 9.44 9.44 322
07/22/2015 9.44 9.5992 9.44 9.44 617
07/21/2015 9.76 9.76 9.44 9.44 564
07/20/2015 9.76 9.76 9.44 9.52 1,501
07/17/2015 8.8 9.76 8.8 9.44 10,459
07/16/2015 9.1192 9.2 8.8832 9.04 1,628
07/15/2015 9.44 9.44 8.96 8.96 572
07/14/2015 9.44 9.44 8.8 8.96 5,668
07/13/2015 9.44 9.44 8.88 9.28 2,167
07/10/2015 9.2792 9.6 9.0104 9.04 5,313
07/09/2015 8.96 9.2 8.56 8.64 10,891
07/08/2015 8.8 8.8 8.48 8.48 7,264
07/07/2015 10.32 10.4 8.24 9.2 22,840
07/06/2015 10 10.48 10 10 10,551
07/02/2015 10.8808 11.1328 9.84 10 12,369
07/01/2015 11.2 11.2 10.88 10.88 1,062
06/30/2015 10.96 11.2 10.88 10.88 1,666
06/29/2015 11.36 11.36 10.96 10.96 2,986
06/26/2015 11.2 11.92 11.2 11.6 6,053
06/25/2015 11.0824 11.608 11.0824 11.28 3,432
06/24/2015 11.28 11.92 10.96 11.04 8,629
06/23/2015 10.88 11.4392 10.8 10.88 2,624
06/22/2015 11.28 12.8 10.8 11.04 8,393
06/19/2015 11.68 12 11.28 11.4416 3,541
06/18/2015 11.68 11.9192 11.6 11.6 2,501
06/17/2015 12.24 12.4008 11.68 11.68 6,078
06/16/2015 12.56 13.2 11.92 12 17,414
06/15/2015 11.76 12.64 11.6 12.24 25,882
06/12/2015 11.44 11.92 10.96 11.6 11,600
06/11/2015 11.2792 11.2792 11.04 11.2 3,112
06/10/2015 10.88 11.36 10.8 11.2 6,759
06/09/2015 10.64 10.88 10.64 10.88 969
06/08/2015 10.88 10.88 10.72 10.72 639
06/05/2015 10.8 10.88 10.4008 10.88 2,504
06/04/2015 10.72 10.8 10.24 10.56 4,920
06/03/2015 10.64 10.8024 10.48 10.48 1,338
06/02/2015 10.8 10.944 10.48 10.64 712
06/01/2015 10.8 11.04 10.8 10.8 731
05/29/2015 10.8 10.8672 10.8 10.8672 570
05/28/2015 11.36 11.36 10.8 10.88 2,930
05/27/2015 11.44 11.44 10.72 11.2 6,318
05/26/2015 10.8 11.6 10.6408 11.52 3,605
05/22/2015 11.04 11.1192 10.8 10.88 2,976
05/21/2015 10.88 11.12 10.712 10.7208 8,498
05/20/2015 10.64 11.12 10.64 10.96 1,551
05/19/2015 11.2 11.6 10.72 10.808 4,369
05/18/2015 11.68 12 10.48 11.2 30,816
05/15/2015 9.896 12.16 9.68 11.7608 120,324
05/14/2015 9.44 10 9.44 10 3,529
05/13/2015 9.84 9.9992 9.36 9.36 6,721
05/12/2015 10.16 10.16 9.6 9.68 6,665
05/11/2015 10 10.16 9.68 10 3,455
05/08/2015 9.84 10.24 9.84 10.16 2,265
05/07/2015 10.24 10.32 9.76 9.92 7,572
05/06/2015 10.24 10.32 9.8144 10.32 8,317
05/05/2015 10.48 10.8 9.84 10.08 25,619
05/04/2015 10.88 11.2 10.48 10.88 23,873
05/01/2015 10.56 11.04 10.48 10.88 15,617
04/30/2015 11.12 11.2 10.8008 10.88 5,672
04/29/2015 11.92 11.92 10.88 11.28 9,966
*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?