$2.05 +0.10 (%) Supertel Hospitality Inc - NASDAQ

Oct. 20, 2014 | 12:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPPR historical data

Date Open High Low Close Volume
10/17/20142.022.021.891.951,519
10/16/20141.871.981.871.982,118
10/15/20141.991.991.731.972,281
10/14/20142.082.131.891.906,878
10/13/20142.222.222.072.075,081
10/10/20142.252.272.232.232,238
10/9/20142.222.272.202.228,685
10/8/20142.252.292.252.281,725
10/7/20142.212.292.202.292,632
10/6/20142.262.272.262.261,414
10/3/20142.302.302.302.30583
10/2/20142.302.302.262.261,475
10/1/20142.212.302.212.301,202
9/30/20142.262.312.142.235,151
9/29/20142.262.312.262.312,261
9/26/20142.202.272.152.2310,294
9/25/20142.202.292.202.2411,289
9/24/20142.112.262.062.255,312
9/23/20142.142.142.142.1422
9/22/20142.022.262.022.149,789
9/19/20142.212.232.112.1115,617
9/18/20142.202.211.962.199,227
9/17/20142.162.232.162.222,689
9/16/20141.962.221.962.1910,575
9/15/20142.192.192.052.1210,281
9/12/20142.062.281.872.1127,903
9/11/20141.752.051.752.0313,373
9/10/20141.751.881.681.8416,679
9/9/20141.941.951.811.816,191
9/8/20142.012.021.951.9611,289
9/5/20142.102.222.012.018,825
9/4/20142.382.382.042.1020,357
9/3/20142.072.382.002.2216,994
9/2/20142.212.221.992.109,216
8/29/20142.222.222.212.211,236
8/28/20142.182.282.182.1810,022
8/27/20142.032.182.032.183,608
8/26/20141.952.151.952.0210,139
8/25/20142.152.151.912.0116,606
8/22/20141.922.481.912.1027,997
8/21/20142.062.061.881.9020,303
8/20/20142.022.042.012.04724
8/19/20142.052.052.002.0018,591
8/18/20142.152.152.052.057,549
8/15/20142.142.172.132.179,714
8/14/20142.172.332.142.175,743
8/13/20142.312.372.142.2013,335
8/12/20142.242.352.242.312,905
8/11/20142.142.252.142.252,257
8/8/20142.122.302.122.197,899
8/7/20142.352.382.222.2221,290
8/6/20142.352.422.352.353,105
8/5/20142.392.392.292.3517,561
8/4/20142.402.502.362.3830,693
8/1/20142.432.512.402.409,451
7/31/20142.692.692.362.5010,038
7/30/20142.892.892.672.6744,046
7/29/20142.903.032.782.8577,891
7/28/20142.842.882.672.8558,259
7/25/20142.902.902.732.7522,414
7/24/20142.722.982.722.8538,630
7/23/20142.923.002.602.8065,513
7/22/20142.683.172.552.8099,572
7/21/20142.372.612.362.4632,575
7/18/20142.382.472.352.376,607
7/17/20142.492.502.372.3714,388
7/16/20142.562.572.352.4517,193
7/15/20142.322.702.302.4735,939
7/14/20142.312.512.272.2727,075
7/11/20142.472.842.282.43147,554
7/10/20142.232.692.202.47185,544
7/9/20142.002.322.002.1242,344
7/8/20142.012.072.002.0418,282
7/7/20142.292.312.012.02166,215
7/3/20141.662.971.662.34930,125
7/2/20141.571.661.571.6424,668
7/1/20141.581.601.551.606,742
6/30/20141.501.571.451.576,998
6/27/20141.471.551.471.522,744
6/26/20141.521.621.521.536,647
6/25/20141.521.591.521.564,680
6/24/20141.611.661.601.6011,623
6/23/20141.661.661.451.607,199
6/20/20141.381.601.381.604,713
6/19/20141.421.491.401.4013,971
6/18/20141.501.501.421.426,883
6/17/20141.461.601.451.4717,795
6/16/20141.561.561.461.476,219
6/13/20141.551.571.551.571,366
6/12/20141.571.571.551.554,726
6/11/20141.561.601.551.5612,093
6/10/20141.601.631.561.5638,077
6/9/20141.591.661.521.659,637
6/6/20141.571.571.501.5717,264
6/5/20141.571.581.501.578,286
6/4/20141.531.601.531.608,145
6/3/20141.381.611.381.6021,274
6/2/20141.651.671.401.538,011
5/30/20141.581.651.401.6330,700
5/29/20141.531.651.401.6574,431
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center