Quantcast

Historical Stock Prices

SPH 
$24.33
*  
0.02
0.08%
Get SPH Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading SPH now
Exchange:NYSE
Industry: Consumer Services
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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 24.19 24.41 24.05 24.33 265,227
08/16/2018 24.38 24.39 24.03 24.31 195,055
08/15/2018 24.4 24.57 24.13 24.21 323,328
08/14/2018 24.1 24.5 23.95 24.44 337,301
08/13/2018 23.9 24.2899 23.63 24.03 256,178
08/10/2018 23.48 24 23.371 23.91 635,985
08/09/2018 23 23.38 22.75 23.36 310,004
08/08/2018 22.6 22.81 22.5463 22.7 166,473
08/07/2018 22.48 22.84 22.3 22.69 168,895
08/06/2018 22.39 22.57 22.245 22.55 253,210
08/03/2018 23.45 23.517 22.95 22.99 388,684
08/02/2018 23.63 23.7 23.38 23.45 239,926
08/01/2018 23.8 23.93 23.57 23.65 221,317
07/31/2018 23.8 23.91 23.775 23.78 128,037
07/30/2018 23.84 23.99 23.71 23.88 159,919
07/27/2018 23.65 23.93 23.61 23.8 120,521
07/26/2018 23.68 23.79 23.64 23.71 120,236
07/25/2018 23.65 23.67 23.36 23.64 187,765
07/24/2018 23.62 23.67 23.4265 23.65 95,457
07/23/2018 23.4 23.7 23.37 23.63 100,019
07/20/2018 23.46 23.56 23.3272 23.51 83,318
07/19/2018 23.3 23.665 23.19 23.52 160,850
07/18/2018 23.28 23.36 23.12 23.21 147,764
07/17/2018 23.4 23.41 23.25 23.27 92,944
07/16/2018 23.21 23.48 23.14 23.39 87,921
07/13/2018 23.3 23.37 23.06 23.21 126,855
07/12/2018 23.5 23.51 23.3 23.32 101,966
07/11/2018 23.3 23.545 23.3 23.41 154,984
07/10/2018 23.3 23.6 23.3 23.45 123,380
07/09/2018 23.53 23.58 23.29 23.29 173,860
07/06/2018 23.5 23.64 23.47 23.52 105,898
07/05/2018 23.58 23.59 23.45 23.51 130,095
07/03/2018 23.53 23.6303 23.45 23.54 174,568
07/02/2018 23.49 23.5172 23.33 23.51 101,558
06/29/2018 23.5 23.6 23.3767 23.49 108,710
06/28/2018 23.48 23.55 23.11 23.5 144,264
06/27/2018 23.42 23.54 23.23 23.47 182,523
06/26/2018 23.48 23.6 23.38 23.41 123,979
06/25/2018 23.51 23.649 23.44 23.55 114,870
06/22/2018 23.5 23.6 23.48 23.51 206,022
06/21/2018 23.55 23.55 23.4152 23.49 138,403
06/20/2018 23.64 23.64 23.475 23.55 203,160
06/19/2018 23.41 23.57 23.4 23.52 200,078
06/18/2018 23.39 23.625 23.3729 23.54 228,561
06/15/2018 23.46 23.63 23.38 23.5 217,371
06/14/2018 23.52 23.64 23.38 23.52 131,338
06/13/2018 23.51 23.5633 23.349 23.47 139,825
06/12/2018 23.3 23.55 23.3 23.5 151,858
06/11/2018 23.52 23.6248 23.3 23.32 134,063
06/08/2018 23.6 23.6 23.39 23.54 63,926
06/07/2018 23.68 23.75 23.46 23.49 90,722
06/06/2018 23.67 23.68 23.45 23.56 83,648
06/05/2018 23.53 23.69 23.4069 23.63 91,732
06/04/2018 23.52 23.6 23.31 23.48 144,798
06/01/2018 23.35 23.59 23.19 23.51 125,488
05/31/2018 23.27 23.57 23.175 23.41 224,418
05/30/2018 23.33 23.39 23.17 23.3 137,758
05/29/2018 23.1 23.29 23.0107 23.24 177,644
05/25/2018 23.02 23.34 22.95 23.15 150,471
05/24/2018 23.02 23.1056 22.95 23.08 81,975
05/23/2018 23.09 23.09 22.9269 23.02 136,710
05/22/2018 23.05 23.0735 22.78 23.02 188,923
05/21/2018 23.05 23.09 22.78 23.04 229,456
05/18/2018 23.12 23.1562 22.825 22.98 207,224
05/17/2018 23.1 23.24 22.92 23.11 218,432
*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?

Smart Portfolio