Quantcast
SPRT

Support.com, Inc. Common Stock Historical Stock Prices

$2.7
*  
0.02
0.74%
Get SPRT Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading SPRT now
Exchange:NASDAQ
Industry: Technology
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
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.
16:00 2.70 2.72 2.6901 2.70 8,025
10/19/2018 2.7 2.72 2.6901 2.7 8,025
10/18/2018 2.681 2.72 2.681 2.72 10,524
10/17/2018 2.68 2.72 2.68 2.71 7,097
10/16/2018 2.7 2.71 2.66 2.66 14,056
10/15/2018 2.72 2.72 2.66 2.69 16,487
10/12/2018 2.72 2.75 2.7 2.74 22,546
10/11/2018 2.72 2.76 2.6777 2.71 44,257
10/10/2018 2.72 2.75 2.69 2.72 41,560
10/09/2018 2.72 2.76 2.72 2.72 12,509
10/08/2018 2.74 2.78 2.712 2.74 12,746
10/05/2018 2.9 2.9 2.7054 2.76 45,574
10/04/2018 2.9 2.9125 2.851 2.89 19,513
10/03/2018 2.96 2.96 2.91 2.92 12,012
10/02/2018 2.91 2.98 2.9 2.93 21,724
10/01/2018 2.9 2.98 2.9 2.9 35,560
09/28/2018 2.92 2.96 2.9 2.9 7,408
09/27/2018 2.94 3.01 2.92 2.95 111,552
09/26/2018 2.98 2.99 2.9 2.92 31,220
09/25/2018 2.96 2.98 2.91 2.96 51,812
09/24/2018 2.93 2.96 2.88 2.93 89,843
09/21/2018 2.765 2.99 2.74 2.96 95,369
09/20/2018 2.73 2.78 2.73 2.74 32,397
09/19/2018 2.747 2.77 2.73 2.73 29,108
09/18/2018 2.72 2.75 2.72 2.75 16,833
09/17/2018 2.75 2.75 2.73 2.73 23,094
09/14/2018 2.76 2.76 2.73 2.73 23,877
09/13/2018 2.76 2.78 2.75 2.75 23,382
09/12/2018 2.75 2.76 2.7361 2.76 23,607
09/11/2018 2.77 2.79 2.75 2.76 26,398
09/10/2018 2.78 2.8442 2.75 2.75 46,834
09/07/2018 2.76 2.78 2.75 2.78 9,323
09/06/2018 2.76 2.78 2.75 2.765 6,786
09/05/2018 2.76 2.7721 2.75 2.75 14,885
09/04/2018 2.76 2.78 2.75 2.75 42,991
08/31/2018 2.79 2.7951 2.7565 2.76 26,347
08/30/2018 2.766 2.7753 2.766 2.7753 1,462
08/29/2018 2.7701 2.7811 2.75 2.76 12,927
08/28/2018 2.78 2.8 2.77 2.77 5,217
08/27/2018 2.76 2.86 2.76 2.77 10,933
08/24/2018 2.8 2.84 2.7301 2.74 7,262
08/23/2018 2.767 2.79 2.72 2.72 160,313
08/22/2018 2.76 2.83 2.76 2.79 21,640
08/21/2018 2.725 2.75 2.71 2.73 15,934
08/20/2018 2.77 2.77 2.725 2.725 24,316
08/17/2018 2.68 2.8 2.68 2.73 2,955
08/16/2018 2.73 2.79 2.69 2.69 44,248
08/15/2018 2.83 2.83 2.63 2.74 20,619
08/14/2018 2.85 2.9 2.78 2.8 65,612
08/13/2018 2.87 2.87 2.82 2.83 13,025
08/10/2018 2.85 2.87 2.7967 2.84 4,298
08/09/2018 2.76 2.8701 2.76 2.87 24,411
08/08/2018 2.7 2.74 2.7 2.7 16,257
08/07/2018 2.725 2.75 2.71 2.75 15,268
08/06/2018 2.71 2.755 2.71 2.73 19,890
08/03/2018 2.73 2.735 2.72 2.72 12,309
08/02/2018 2.765 2.81 2.73 2.73 2,528
08/01/2018 2.74 2.7648 2.7 2.75 12,045
07/31/2018 2.7 2.82 2.7 2.76 15,370
07/30/2018 2.74 2.76 2.74 2.76 6,023
07/27/2018 2.74 2.77 2.74 2.76 6,666
07/26/2018 2.77 2.77 2.74 2.74 21,909
07/25/2018 2.76 2.77 2.76 2.77 1,072
07/24/2018 2.775 2.78 2.76 2.76 6,151
07/23/2018 2.81 2.814 2.76 2.76 7,922
07/20/2018 2.8752 2.8752 2.82 2.82 7,559
07/19/2018 2.84 2.89 2.84 2.88 9,579
*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