Quantcast
SPTN

Historical Stock Prices

$17.97
*  
0.42
2.39%
Get SPTN Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading SPTN now
Exchange:NASDAQ
Industry: Consumer Non-Durables
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 16-AUG-2018 TO 16-NOV-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.
11/16/2018 17.42 18.5 17.42 17.96 456,139
11/15/2018 17.49 17.7895 17.42 17.55 296,861
11/14/2018 17.51 17.74 16.91 16.92 176,178
11/13/2018 17.58 17.83 17.22 17.43 214,139
11/12/2018 16.65 17.975 16.65 17.6 242,675
11/09/2018 20.85 20.85 16.1001 16.59 673,703
11/08/2018 20.83 23 19.6478 21.82 469,795
11/07/2018 19.11 19.55 18.86 19.32 122,138
11/06/2018 18.64 19.14 18.595 19.05 93,452
11/05/2018 18.57 18.75 18.04 18.63 168,125
11/02/2018 18.72 18.75 18.32 18.74 116,621
11/01/2018 17.92 19.405 17.83 18.66 143,628
10/31/2018 19.02 19.02 17.79 17.85 196,277
10/30/2018 18.38 18.92 18.21 18.91 149,409
10/29/2018 18.09 18.74 18.0101 18.38 74,223
10/26/2018 17.94 18.0279 17.59 17.92 88,454
10/25/2018 17.84 18.4 17.84 18.08 75,885
10/24/2018 18.21 18.35 17.8 17.83 125,417
10/23/2018 18.07 18.51 17.73 18.35 99,449
10/22/2018 18.57 18.57 18.03 18.21 96,102
10/19/2018 18.6 18.78 18.2 18.58 93,372
10/18/2018 18.49 18.75 18.245 18.65 69,192
10/17/2018 18.36 18.4823 18.08 18.43 71,775
10/16/2018 18.09 18.94 17.74 18.35 87,911
10/15/2018 17.78 18.14 17.63 18.03 103,216
10/12/2018 18.2 18.2 17.45 17.78 125,955
10/11/2018 18.55 18.99 17.94 18 128,633
10/10/2018 18.29 18.985 18.29 18.62 174,342
10/09/2018 18.98 19.175 18.17 18.23 190,430
10/08/2018 18.92 19.24 18.765 19.03 93,206
10/05/2018 18.94 19.035 18.57 18.91 118,957
10/04/2018 18.92 19.0287 18.8 18.96 179,097
10/03/2018 19.42 19.62 18.9 18.97 122,455
10/02/2018 19.91 20.26 19.37 19.41 92,909
10/01/2018 20.09 20.15 19.76 19.88 107,571
09/28/2018 20.09 20.47 19.99 20.06 229,059
09/27/2018 20.17 20.2211 19.97 20.06 95,284
09/26/2018 20.3 20.5 20.16 20.2 99,629
09/25/2018 20.61 20.62 20.15 20.24 79,058
09/24/2018 20.6 20.8 20.44 20.55 89,042
09/21/2018 20.72 21.02 20.54 20.73 400,069
09/20/2018 20.19 20.71 19.97 20.67 120,053
09/19/2018 20.39 20.39 20.06 20.14 144,866
09/18/2018 20.46 21.02 20.37 20.42 110,496
09/17/2018 20.28 20.67 19.91 20.56 147,803
09/14/2018 19.98 20.48 19.97 20.3 116,341
09/13/2018 20.41 20.41 19.78 19.99 130,848
09/12/2018 20.45 20.8 20.45 20.64 92,267
09/11/2018 20.7 20.92 20.46 20.49 100,645
09/10/2018 21.13 21.4 20.65 20.7 147,378
09/07/2018 20.8 21.16 20.7 21.05 87,069
09/06/2018 21.21 21.33 20.82 20.84 132,071
09/05/2018 21.56 21.62 21.21 21.24 147,507
09/04/2018 21.32 22.07 21.2901 21.55 146,778
08/31/2018 20.98 21.4 20.84 21.35 89,424
08/30/2018 21 21.34 21 21.06 96,675
08/29/2018 21.16 21.19 20.78 21.1 101,877
08/28/2018 21.35 21.63 21.05 21.17 119,293
08/27/2018 21.53 21.69 21.1 21.28 130,599
08/24/2018 21.42 21.62 21.22 21.47 112,800
08/23/2018 21.45 21.57 20.96 21.35 135,743
08/22/2018 20.93 21.45 20.81 21.44 161,019
08/21/2018 20.15 21.04 20.06 20.83 356,252
08/20/2018 20.05 20.39 19.8501 20.15 255,665
08/17/2018 19.3 20.085 19.26 19.89 390,984
08/16/2018 20 20.61 19.25 19.52 1,256,025
*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