SRPT

Historical Stock Prices

$24.4
*  
0.17
 negative 
0.7%
Get SRPT Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 24.01 24.74 23.42 24.4 1,001,324
04/16/2014 22.89 24.25 22.89 24.23 885,632
04/15/2014 22.5 23.2 20.89 22.67 1,046,898
04/14/2014 22.41 23.42 21.56 22.29 1,227,450
04/11/2014 22.87 23.5799 22 22.18 1,282,832
04/10/2014 25.86 25.9992 23.09 23.22 1,525,427
04/09/2014 25.25 26.11 25.2 25.8 1,124,568
04/08/2014 24.9 25.76 23.75 24.89 1,660,755
04/07/2014 22.98 25.41 21.75 24.73 2,210,583
04/04/2014 24.42 24.689 22.53 23.05 984,489
04/03/2014 25.17 25.75 23.75 24.26 772,388
04/02/2014 26.14 26.45 25.07 25.22 924,236
04/01/2014 24.26 25.982 24.26 25.71 902,990
03/31/2014 23.76 24.4 23.3101 24.03 573,440
03/28/2014 23.7 24.15 23.15 23.53 943,569
03/27/2014 22.86 24.25 22.35 23.73 1,019,238
03/26/2014 24.24 24.3799 22.49 22.99 1,077,286
03/25/2014 24.8 25.35 23.7009 23.96 810,048
03/24/2014 26.63 26.9999 23.52 24.54 1,482,882
03/21/2014 28.34 28.45 26.54 26.6 1,721,920
03/20/2014 28.49 29 27.7 27.94 485,233
03/19/2014 28.2 28.96 27.51 28.67 903,883
03/18/2014 27.95 28.31 27.3 28.15 764,522
03/17/2014 27.38 27.85 26.985 27.38 724,144
03/14/2014 26.76 27.29 26.14 27.12 773,423
03/13/2014 28.56 28.61 26.6801 26.94 1,088,625
03/12/2014 26.98 28.95 26.93 28.6 1,152,869
03/11/2014 27.22 28 26.6 26.79 890,387
03/10/2014 27.4 28 26.8 27.29 855,869
03/07/2014 29.11 29.78 27.27 27.59 1,831,146
03/06/2014 30.3 30.6245 28.82 29.01 999,408
03/05/2014 29.55 30.365 29.41 30.29 1,147,637
03/04/2014 28.83 29.75 28.5 29.62 1,030,390
03/03/2014 28.48 29.377 28.13 28.36 1,217,109
02/28/2014 29.73 30.81 28.23 29.03 1,416,338
02/27/2014 29.88 29.91 27.6 29.86 2,198,804
02/26/2014 30.46 30.65 29.06 29.45 1,636,377
02/25/2014 30.35 31.13 29.02 30.18 1,675,958
02/24/2014 28.7 31.28 28.5001 30.045 2,877,110
02/21/2014 27.7 28.73 27.24 27.92 2,192,279
02/20/2014 26.66 27.61 26.2915 27.56 937,796
02/19/2014 27 27.13 26.5 26.66 616,789
02/18/2014 26.29 27.28 26.24 26.97 1,354,038
02/14/2014 26.61 27.24 26.16 26.16 817,705
02/13/2014 25.99 26.9 25.82 26.6 894,252
02/12/2014 26.51 26.79 25.77 26.38 708,621
02/11/2014 26.09 27 25.98 26.58 1,283,004
02/10/2014 26.69 26.8 25.5 25.99 1,107,303
02/07/2014 24.8 26.32 24.8 25.86 1,779,763
02/06/2014 25.82 25.89 24.38 24.6 1,635,450
02/05/2014 23.8 25.3 22.95 25.13 2,785,657
02/04/2014 22.87 23.76 22.76 22.96 972,361
02/03/2014 24.16 24.4899 22.6 22.83 1,612,715
01/31/2014 24.52 25.36 24.16 24.38 937,324
01/30/2014 24.94 25.55 24.37 25.01 762,802
01/29/2014 24.98 25.24 23.96 24.28 884,590
01/28/2014 24.1 25.299 24.0001 25.15 1,123,137
01/27/2014 24.65 24.74 22.9 24.21 2,036,635
01/24/2014 27.23 27.49 24.8 25.44 2,152,409
01/23/2014 27.23 28.159 26.65 27.56 1,208,423
01/22/2014 28.17 28.22 27.05 27.36 1,242,096
01/21/2014 28.39 29.4 27.6 28.02 4,104,025
01/17/2014 27.37 28.5 26.15 26.78 3,421,054
01/16/2014 23.01 28.8 22.62 28 14,412,400
01/15/2014 20.39 20.5 19.79 19.98 1,522,564
01/14/2014 20 20.5 19.6328 20.39 1,208,000
01/13/2014 19.86 21.28 19.5 20.08 2,305,269
01/10/2014 19.33 20.02 19.05 19.43 1,498,172
01/09/2014 18.49 19.35 18.25 19.24 1,530,286
01/08/2014 17.69 18.5 17.5 18.35 1,655,195
01/07/2014 18.76 18.91 17.83 17.91 1,680,039
01/06/2014 19.21 19.6 17.76 18.77 4,226,022
01/03/2014 20.56 20.75 20.25 20.44 917,214
01/02/2014 20.26 20.9 20.01 20.58 851,232
12/31/2013 20.93 21.06 20.23 20.37 1,553,185
12/30/2013 20.19 21.48 19.92 20.78 2,253,143
12/27/2013 20.08 20.08 19.52 19.8 666,037
12/26/2013 20.62 20.62 19.69 20 1,110,778
12/24/2013 19.91 20.18 19.66 20.01 528,536
12/23/2013 20.5 20.87 19.25 19.97 1,788,598
12/20/2013 18.55 19.71 18.47 19.55 2,917,942
12/19/2013 18.56 19.0591 18.21 18.46 1,366,291
12/18/2013 18.99 19.79 18.74 18.82 1,616,461
12/17/2013 19 19.035 18.0544 18.99 1,557,558
12/16/2013 19.76 19.96 18.92 19.03 1,598,029
12/13/2013 20.77 20.98 19.4 19.73 2,114,693
12/12/2013 18.69 20.85 18.2501 20.71 7,287,351
12/11/2013 17.74 17.9999 17.29 17.41 973,002
12/10/2013 17.88 18.11 17.6 17.79 729,978
12/09/2013 18.42 18.69 17.51 17.86 1,345,651
12/06/2013 18.31 18.7 17.8 18.07 1,595,381
12/05/2013 18.71 19.255 18.7 18.98 1,019,681
12/04/2013 18.1 18.73 18 18.7 1,458,224
12/03/2013 17.5 18.45 17.22 18.2 1,599,193
12/02/2013 18.8 19.17 17.85 18.35 2,131,021
11/29/2013 17.61 19.39 17.61 18.64 1,918,141
11/27/2013 17.8 17.93 17 17.58 2,057,747
11/26/2013 17.2 18.32 17.06 17.79 4,142,981
11/25/2013 15.79 16.68 15.69 16.51 2,181,735
11/22/2013 15.5 15.88 15.36 15.63 1,457,843
11/21/2013 15.13 15.5 14.9 15.44 1,792,097
11/20/2013 15.04 15.49 14.83 14.97 1,700,300
11/19/2013 14.88 15.23 14.5 15.05 2,695,340
11/18/2013 14.71 15.57 14.35 14.79 6,058,668
11/15/2013 14.57 14.68 13.76 14.37 5,314,940
11/14/2013 12.84 14.53 12.61 14.41 8,621,597
11/13/2013 13.11 13.19 12.12 12.89 10,318,460
11/12/2013 16.18 16.7 12.35 13.158 38,471,750
11/11/2013 36.46 37.8 36.1 36.56 1,365,139
11/08/2013 35.16 36.57 34.6 36 1,079,956
11/07/2013 36.79 37.46 34.3 34.59 1,799,693
11/06/2013 38.17 39.25 36.05 36.57 2,035,854
11/05/2013 37.71 39.04 37.37 38.25 832,043
11/04/2013 38.36 39.46 37.3 37.93 1,411,816
11/01/2013 38.76 39 36.85 37.52 1,671,891
10/31/2013 38.91 40.1233 38.25 38.915 1,183,955
10/30/2013 40.75 41.66 38.04 38.63 2,860,345
10/29/2013 42.27 42.7 40.86 41.89 1,774,329
10/28/2013 42.76 43.44 41.5 42.34 843,262
10/25/2013 43.31 44.03 42.42 42.78 804,056
10/24/2013 42.4 44.29 42.351 43.16 1,285,941
10/23/2013 41.57 42.8 40.13 42.29 1,780,675
10/22/2013 41.49 42.54 39.83 41.64 1,550,205
10/21/2013 42.98 43.71 41.32 41.49 1,958,372
10/18/2013 46.07 46.27 42.42 43.02 2,720,143
10/17/2013 47.53 47.6 45.34 46.05 1,428,838
10/16/2013 45.44 48.32 45.4 47.22 1,280,557
10/15/2013 45.11 46.6 44.76 45.13 1,221,229
10/14/2013 46 46.23 44.43 45.12 1,940,629
10/11/2013 47.19 48.72 46.07 46.648 1,743,428
10/10/2013 45.61 48.39 44.56 47.18 2,888,667
10/09/2013 49.86 50.31 43.6 44.42 4,671,864
10/08/2013 54.6 55.48 49.4 50.05 2,907,646
10/07/2013 52.72 55.61 52.28 53.81 2,688,937
10/04/2013 50.79 54.42 50.71 53.48 3,290,451
10/03/2013 48.61 52.2 48.32 50.68 3,251,528
10/02/2013 47.17 48.46 46.64 48.03 1,243,561
10/01/2013 47.34 47.76 46.87 47.52 1,213,884
09/30/2013 46.14 48.26 45.73 47.23 1,262,094
09/27/2013 46.5 47.75 46.2501 46.79 899,040
09/26/2013 44.95 47.67 43.64 46.52 2,697,635
09/25/2013 47.5 49.61 46.05 46.44 2,332,237
09/24/2013 47.8 48.78 46.63 47.61 2,692,704
09/23/2013 43.41 49.19 43.4 47.97 6,580,020
09/20/2013 37.79 46.16 36.07 43.3 15,723,100
09/19/2013 36.99 37.42 36.1701 36.69 1,514,171
09/18/2013 37.7 37.7 36.44 36.859 917,955
09/17/2013 36.25 37.15 35.92 37.02 795,005
09/16/2013 37.6 38.54 36.08 36.36 1,598,617
09/13/2013 36.78 38.16 36.7 37.21 1,788,651
09/12/2013 36.16 37.3 35.31 36.72 917,809
09/11/2013 36.8 37.055 36.161 36.29 579,434
09/10/2013 37.17 37.3 36.4 36.98 620,136
09/09/2013 36.68 37.36 36.3 36.98 819,740
09/06/2013 36.87 37.48 36.1601 36.72 1,001,061
09/05/2013 36.31 36.73 35.9 36.42 583,291
09/04/2013 35.58 36.5 35.32 36.31 825,643
09/03/2013 34.49 35.6356 34.45 35.5 957,383
08/30/2013 34.5 34.75 33.53 34.13 923,957
08/29/2013 34.66 35.37 33.86 34.33 1,013,071
08/28/2013 33.99 34.94 33.99 34.64 770,150
08/27/2013 34.47 35.49 33.81 33.97 1,449,544
08/26/2013 33.8 35.33 33.8 35.05 1,388,892
08/23/2013 32.49 33.72 32.4701 33.65 1,060,422
08/22/2013 32.55 33.15 32.15 32.39 377,822
08/21/2013 32.3 32.94 31.795 32.45 808,783
08/20/2013 31.1 33.04 30.91 32.3 2,115,098
08/19/2013 32.89 33.17 29.71 30.906 4,452,059
08/16/2013 33.6 34.71 32.45 33.08 3,065,664
08/15/2013 32.27 33.05 31.87 32.04 1,145,864
08/14/2013 31.44 33.07 31.08 32.63 1,980,270
08/13/2013 32.9 32.96 31.25 31.54 2,529,569
08/12/2013 34.83 35 32.5 32.58 1,872,348
08/09/2013 36.64 36.89 34.85 34.94 1,445,801
08/08/2013 36.82 38.24 36.72 36.85 906,297
08/07/2013 37.93 38.05 36.35 36.87 1,162,448
08/06/2013 38.21 38.4764 37.34 38.07 819,423
08/05/2013 38.99 39.12 37.85 38.15 1,147,939
08/02/2013 37.68 38.7 37.19 38.13 1,016,143
08/01/2013 37.47 38 36.89 37.504 1,125,748
07/31/2013 35.14 37.75 35.102 36.982 1,590,206
07/30/2013 35.04 35.88 34.2 35.21 1,652,420
07/29/2013 36.99 37.472 35.02 35.11 1,729,366
07/26/2013 36.76 37.77 36.54 36.96 1,629,412
07/25/2013 37 37.36 35.33 36.9 5,171,280
07/24/2013 45 46.36 37.06 37.68 13,873,140
07/23/2013 46.52 47 45.255 46.43 1,071,774
07/22/2013 44.55 47.35 44.1907 46.35 1,926,282
07/19/2013 43.88 44.68 43.44 44.35 1,078,880
07/18/2013 44.02 44.6 43.38 43.935 838,288
07/17/2013 43.61 44.44 42.91 43.91 911,983
07/16/2013 44.61 45.46 43.3 43.93 1,160,003
07/15/2013 44.5 44.79 43.4 44.61 825,439
07/12/2013 43.49 44.67 43.35 44.33 798,508
07/11/2013 43.95 44.09 42.91 43.59 953,605
07/10/2013 42.25 43.7 42.0101 43.35 1,058,886
07/09/2013 42.98 43.17 41.59 42.34 852,938
07/08/2013 40.97 42.69 40.6208 42.55 1,598,942
07/05/2013 39.34 40.73 38.86 40.67 1,243,925
07/03/2013 39.25 39.79 39 39.61 428,137
07/02/2013 38.43 39.43 38.1301 39.37 734,666
07/01/2013 38.32 39.9 37.8 38.58 1,681,904
06/28/2013 38.12 38.6 37.6 38.039 5,960,901
06/27/2013 39.87 39.95 37.25 38.12 3,345,169
06/26/2013 39.95 40.48 39.11 39.73 1,498,843
06/25/2013 38.79 39.9 38.6 39.73 1,496,436
06/24/2013 37.74 38.99 36.25 38.56 1,567,191
06/21/2013 39.59 40.1 37.11 38.11 2,236,706
06/20/2013 39.65 40.39 38.52 39.51 1,924,153
06/19/2013 40.51 41.25 39.02 39.78 3,238,071
06/18/2013 37.7 38.46 36.95 38.15 856,032
06/17/2013 38.6 38.81 37.59 37.76 744,163
06/14/2013 37.7 39 37.26 38.49 735,947
06/13/2013 37.26 38.77 36.91 38.48 760,180
06/12/2013 38.9 39.28 37.05 37.33 978,656
06/11/2013 37.72 38.9961 36.8 38.67 684,862
06/10/2013 37.99 39.23 37.25 37.83 914,677
06/07/2013 36.67 37.9 36.5948 37.84 948,784
06/06/2013 35.1 36.65 34.9 36.47 928,967
06/05/2013 34.59 35.97 33.62 35.32 1,115,614
06/04/2013 35.9 36.17 34.4138 34.92 968,914
06/03/2013 35.19 35.99 34.1 35.95 1,232,116
05/31/2013 36.4 37.5799 35.28 35.35 1,901,349
05/30/2013 39.52 40.56 36.95 37.78 2,587,302
05/29/2013 38.54 39.72 38.39 39.46 696,568
05/28/2013 38.75 39.33 38 38.91 1,221,125
05/24/2013 38.19 38.85 37.5 37.82 973,662
05/23/2013 35.57 38.33 35.14 37.94 1,294,088
05/22/2013 36.76 37.7 35.535 36.32 1,275,492
05/21/2013 37.01 37.41 35.271 36.65 1,035,173
05/20/2013 37.02 37.8 36.9 37.13 1,160,349
05/17/2013 35.51 37.11 35.1444 36.91 1,376,636
05/16/2013 34.81 35.7 33.99 35.51 1,184,949
05/15/2013 35.18 35.28 34.3001 34.93 649,786
05/14/2013 35.2 35.4699 34.4201 35.12 906,533
05/13/2013 33.62 35.03 33.31 34.62 1,261,980
05/10/2013 32.82 33.83 32.01 33.8 1,437,567
05/09/2013 32.05 34.34 32 33.08 2,269,048
05/08/2013 31.64 31.65 30.19 31.41 1,152,986
05/07/2013 31.81 32.2 31.05 31.22 1,001,701
05/06/2013 31.73 32.24 31.1 31.87 1,200,584
05/03/2013 32.98 33.27 31.28 31.53 2,035,752
05/02/2013 31.06 33.26 31.06 32.59 2,537,453
05/01/2013 30.32 31.4 30 31.15 2,461,100
04/30/2013 30.15 30.2599 28.9 29.04 2,084,205
04/29/2013 29.9 30.6799 29.365 29.94 1,591,422
04/26/2013 30.15 30.99 29.73 29.8 1,234,854
04/25/2013 30.22 31.12 29.75 30.3 2,067,116
04/24/2013 30.92 30.92 29.53 30.19 2,219,892
04/23/2013 32.55 32.75 30.77 30.92 3,337,159
04/22/2013 33.9 33.94 31.62 32.52 2,425,758
04/19/2013 33.8 34.719 32.78 32.86 1,727,391
04/18/2013 35.24 35.504 33.33 33.75 1,461,635
04/17/2013 33.94 35.59 33.16 35.13 2,144,003
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 your brokers before you trade


Want to trade FX?