Quantcast

Historical Stock Prices

(ETF)
SPPP 
$8.9
*  
0.04
0.45%
Get SPPP Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading SPPP now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-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.
10/19/2018 8.88 8.95 8.88 8.9 10,681
10/18/2018 8.84 8.8899 8.8037 8.86 14,486
10/17/2018 8.85 8.8993 8.85 8.85 24,755
10/16/2018 8.96 8.96 8.87 8.87 20,604
10/15/2018 8.92 8.97 8.885 8.97 13,078
10/12/2018 8.9 8.9 8.79 8.79 11,104
10/11/2018 8.84 8.97 8.83 8.87 36,428
10/10/2018 8.78 8.84 8.73 8.75 49,845
10/09/2018 8.78 8.8 8.76 8.7839 13,465
10/08/2018 8.68 8.8199 8.68 8.8 20,792
10/05/2018 8.69 8.82 8.69 8.78 23,574
10/04/2018 8.75 8.7655 8.69 8.74 16,241
10/03/2018 8.68 8.8199 8.68 8.8 14,299
10/02/2018 8.73 8.76 8.69 8.69 10,402
10/01/2018 8.76 8.7699 8.6793 8.71 8,332
09/28/2018 8.83 8.9 8.78 8.78 12,381
09/27/2018 8.75 8.84 8.7255 8.82 24,158
09/26/2018 8.76 8.82 8.76 8.8099 19,724
09/25/2018 8.79 8.8 8.75 8.75 39,822
09/24/2018 8.74 8.77 8.73 8.75 12,709
09/21/2018 8.66 8.71 8.6273 8.71 38,652
09/20/2018 8.66 8.71 8.6273 8.71 61,799
09/19/2018 8.46 8.59 8.46 8.57 72,710
09/18/2018 8.29 8.38 8.29 8.37 72,938
09/17/2018 8.14 8.1801 8.14 8.17 45,573
09/14/2018 8.15 8.198 8.1 8.1 43,004
09/13/2018 8.08 8.15 8.08 8.15 104,141
09/12/2018 8.07 8.12 8.07 8.09 56,738
09/11/2018 8.05 8.09 8.03 8.06 97,674
09/10/2018 8.2 8.249 8.0796 8.1038 25,443
09/07/2018 8.09 8.1799 8.09 8.1 34,699
09/06/2018 8.1 8.17 8.0667 8.0844 38,595
09/05/2018 8.15 8.158 8.06 8.09 5,052
09/04/2018 7.93 8.1399 7.9168 8.09 39,831
08/31/2018 8.09 8.13 8.09 8.12 12,525
08/30/2018 8.05 8.08 8 8.05 20,950
08/29/2018 7.94 8.0279 7.94 8.02 13,244
08/28/2018 7.98 7.98 7.86 7.86 8,405
08/27/2018 7.93 7.98 7.93 7.98 17,735
08/24/2018 7.86 7.899 7.85 7.88 14,877
08/23/2018 7.73 7.75 7.7 7.7 10,479
08/22/2018 7.79 7.8408 7.79 7.826 5,871
08/21/2018 7.77 7.8 7.75 7.7635 22,948
08/20/2018 7.71 7.82 7.71 7.75 51,938
08/17/2018 7.6 7.745 7.6 7.74 22,286
08/16/2018 7.55 7.72 7.55 7.58 44,399
08/15/2018 7.42 7.42 7.21 7.29 62,407
08/14/2018 7.66 7.71 7.66 7.7 12,871
08/13/2018 7.82 7.82 7.65 7.67 18,731
08/10/2018 7.89 7.9068 7.87 7.8768 16,168
08/09/2018 7.81 7.86 7.79 7.86 22,594
08/08/2018 7.8 7.814 7.74 7.81 31,868
08/07/2018 7.86 7.936 7.84 7.84 16,913
08/06/2018 7.85 7.86 7.81 7.82 10,218
08/03/2018 7.91 7.96 7.8901 7.895 8,340
08/02/2018 7.95 7.96 7.8841 7.9 16,865
08/01/2018 7.95 7.95 7.8601 7.88 12,590
07/31/2018 7.95 7.95 7.8601 7.88 24,482
07/30/2018 8 8.03 7.945 7.96 32,972
07/27/2018 8.02 8.0352 7.97 8.01 28,202
07/26/2018 8 8.08 7.97 7.99 19,518
07/25/2018 8.03 8.08 7.985 8.08 26,088
07/24/2018 7.97 8.03 7.89 7.93 57,096
07/23/2018 7.79 7.89 7.78 7.89 113,457
07/20/2018 7.63 7.76 7.56 7.72 79,612
07/19/2018 7.58 7.6402 7.47 7.55 48,463
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SPPP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio