SRPT

Historical Stock Prices

$25.62
*  
0.11
0.43%
Get SRPT Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading SRPT now
Exchange: NASDAQ
Industry: Health Care
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 27-FEB-2015 TO 29-MAY-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.
05/29/2015 25.38 26.11 24.9196 25.62 1,044,138
05/28/2015 25.89 26.14 25.0701 25.51 1,046,649
05/27/2015 26.56 27 25.76 26.14 1,474,731
05/26/2015 26.13 27.02 25.4087 26.71 2,396,172
05/22/2015 25.03 26.98 25 26.22 3,887,787
05/21/2015 24.85 25.34 23.3801 24.26 6,767,613
05/20/2015 23.28 27.49 21.81 26.24 20,047,700
05/19/2015 16.18 16.49 15.88 16.38 2,348,165
05/18/2015 15.27 15.94 15.12 15.93 1,326,682
05/15/2015 15.24 15.45 14.9607 15.21 831,756
05/14/2015 15.03 15.37 14.45 15.32 924,327
05/13/2015 15.28 15.62 14.75 14.87 887,654
05/12/2015 15 15.4501 14.96 15.21 1,056,965
05/11/2015 14.7 15.35 14.57 15.04 998,807
05/08/2015 15.28 15.35 14.6 14.71 1,062,782
05/07/2015 14.59 15.38 13.61 15.04 2,160,333
05/06/2015 13.97 14.85 13.52 14.76 3,098,296
05/05/2015 13.25 13.79 12.83 13.25 1,630,307
05/04/2015 12.8 13.39 12.69 13.27 920,407
05/01/2015 12.27 12.75 12.12 12.725 689,748
04/30/2015 12.88 13.03 12.01 12.2 1,344,045
04/29/2015 12.95 13.225 12.73 12.99 644,962
04/28/2015 13.22 13.49 12.61 13.06 1,020,827
04/27/2015 13.48 13.94 12.9301 13.21 841,557
04/24/2015 13.66 13.78 13.37 13.42 273,347
04/23/2015 13.53 13.78 13.27 13.66 541,508
04/22/2015 13.43 13.72 13.2393 13.52 470,204
04/21/2015 13.56 13.7 13.3 13.48 538,163
04/20/2015 13.3 13.68 12.895 13.54 627,454
04/17/2015 13.35 13.56 13.09 13.24 675,305
04/16/2015 13.76 13.92 13.4301 13.47 640,986
04/15/2015 13.61 13.98 13.35 13.805 657,280
04/14/2015 13.67 13.76 13.35 13.56 642,640
04/13/2015 13.81 13.9399 13.55 13.68 659,457
04/10/2015 14.14 14.14 13.75 13.85 739,406
04/09/2015 14.22 14.426 13.7 14.065 656,210
04/08/2015 14.52 14.6499 14.1 14.23 680,656
04/07/2015 14.79 14.9899 14.25 14.47 1,095,286
04/06/2015 14.24 15.12 14.0701 14.73 1,415,342
04/02/2015 14.3 14.3499 13.77 14.25 940,449
04/01/2015 14.13 14.3 13.5 14.29 2,127,381
03/31/2015 13.7 13.92 13.15 13.28 621,828
03/30/2015 13.66 14.09 13.54 13.87 822,176
03/27/2015 13.08 13.68 13.08 13.57 764,449
03/26/2015 12.8 13.2 12.66 13.07 537,522
03/25/2015 13.5 13.59 12.9802 13 1,025,008
03/24/2015 13.26 13.5 13.15 13.49 529,107
03/23/2015 13.19 13.35 12.75 13.22 771,519
03/20/2015 13.97 14.467 13.12 13.16 1,541,881
03/19/2015 13.63 13.945 13.6 13.92 487,116
03/18/2015 13.54 13.8 13.35 13.66 571,783
03/17/2015 13.76 13.81 13.3 13.59 504,942
03/16/2015 14.12 14.1203 13.68 13.79 600,786
03/13/2015 14.08 14.24 13.76 14.11 461,756
03/12/2015 13.93 14.08 13.71 14.04 419,925
03/11/2015 13.61 14.07 13.43 13.96 559,049
03/10/2015 13.31 13.7101 13.22 13.56 369,620
03/09/2015 13.69 13.846 13.35 13.59 364,839
03/06/2015 14 14.086 13.51 13.63 530,312
03/05/2015 14.13 14.39 13.85 14.08 531,072
03/04/2015 13.36 14.07 13.145 14.06 802,039
03/03/2015 13.4 13.55 13.05 13.36 658,315
03/02/2015 13.84 14.09 13.23 13.49 870,815
02/27/2015 13.42 14 13.124 13.9 1,295,264
*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?