Quantcast

Historical Stock Prices

SPRWF 
$1.3312
*  
unch
unch
Get SPRWF Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading SPRWF now


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 24-FEB-2019 TO 24-MAY-2019

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.
05/24/2019 1.31 1.35 1.295 1.3312 223,505
05/23/2019 1.395 1.41 1.31 1.31 426,808
05/22/2019 1.44 1.445 1.38 1.39 393,294
05/21/2019 1.42 1.45 1.38 1.413 447,801
05/20/2019 1.395 1.42 1.32 1.41 239,515
05/17/2019 1.4 1.42 1.38 1.39 242,211
05/16/2019 1.39 1.4205 1.37 1.39 333,725
05/15/2019 1.5 1.5 1.3873 1.39 290,572
05/14/2019 1.45 1.5 1.4 1.46 618,627
05/13/2019 1.54 1.55 1.45 1.47 432,564
05/10/2019 1.42 1.54 1.4 1.54 521,724
05/09/2019 1.39 1.44 1.36 1.4032 338,673
05/08/2019 1.38 1.43 1.38 1.41 312,377
05/07/2019 1.42 1.45 1.4 1.4144 429,173
05/06/2019 1.43 1.45 1.38 1.4312 399,036
05/03/2019 1.49 1.5 1.41 1.45 221,729
05/02/2019 1.45 1.5005 1.41 1.43 348,709
05/01/2019 1.49 1.53 1.45 1.45 333,093
04/30/2019 1.48 1.5 1.48 1.49 230,031
04/29/2019 1.5 1.53 1.48 1.48 394,946
04/26/2019 1.545 1.56 1.5 1.505 251,573
04/25/2019 1.49 1.53 1.49 1.5 367,512
04/24/2019 1.48 1.56 1.46 1.49 173,874
04/23/2019 1.53 1.6 1.47 1.48 230,703
04/22/2019 1.5 1.6 1.46 1.478 355,250
04/18/2019 1.48 1.585 1.42 1.46 371,819
04/17/2019 1.535 1.54 1.45 1.4719 270,456
04/16/2019 1.46 1.57 1.46 1.48 383,613
04/15/2019 1.55 1.59 1.45 1.45 428,065
04/12/2019 1.48 1.54 1.47 1.505 483,944
04/11/2019 1.55 1.55 1.45 1.4696 568,221
04/10/2019 1.5 1.55 1.47 1.536 438,375
04/09/2019 1.55 1.55 1.45 1.468 858,550
04/08/2019 1.6 1.61 1.52 1.55 739,848
04/05/2019 1.63 1.65 1.59 1.6 494,772
04/04/2019 1.625 1.64 1.6 1.63 325,342
04/03/2019 1.71 1.71 1.62 1.63 520,957
04/02/2019 1.7 1.72 1.64 1.67 375,918
04/01/2019 1.7 1.72 1.65 1.69 447,124
03/29/2019 1.6 1.685 1.6 1.65 385,317
03/28/2019 1.62 1.68 1.59 1.631 601,717
03/27/2019 1.74 1.74 1.63 1.68 1,009,173
03/26/2019 1.712 1.75 1.705 1.72 583,607
03/25/2019 1.7 1.74 1.6853 1.72 1,368,907
03/22/2019 1.71 1.72 1.55 1.7085 2,842,442
03/21/2019 1.69 1.73 1.67 1.6992 625,848
03/20/2019 1.707 1.75 1.65 1.67 419,185
03/19/2019 1.7 1.72 1.69 1.7 831,877
03/18/2019 1.65 1.69 1.63 1.68 1,210,848
03/15/2019 1.68 1.68 1.6 1.63 833,549
03/14/2019 1.675 1.68 1.61 1.63 770,486
03/13/2019 1.65 1.66 1.5982 1.63 1,050,066
03/12/2019 1.63 1.63 1.58 1.62 596,949
03/11/2019 1.6 1.6076 1.5685 1.6 870,702
03/08/2019 1.568 1.58 1.51 1.54 1,085,917
03/07/2019 1.516 1.61 1.5088 1.57 3,680,801
03/06/2019 1.53 1.56 1.47 1.47 383,797
03/05/2019 1.475 1.53 1.475 1.5238 189,081
03/04/2019 1.555 1.57 1.47 1.5 359,791
03/01/2019 1.59 1.59 1.51 1.53 279,989
02/28/2019 1.5 1.6 1.45 1.59 482,116
02/27/2019 1.475 1.5 1.44 1.5 646,739
02/26/2019 1.445 1.46 1.39 1.45 302,660
02/25/2019 1.465 1.5 1.4 1.436 433,528
*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