Supertel Hospitality Inc $2.78

down -0.07


29/7/2014 12:08 PM  |  NASDAQ : SPPR  
Industries : Real Estate / Reit - Hotel/motel
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPPR historical data

Date Open High Low Close Volume
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
5/28/20141.241.491.201.4941,171
5/27/20141.341.351.241.247,564
5/23/20141.391.391.311.3422,442
5/22/20141.351.371.351.371,056
5/21/20141.301.381.211.382,707
5/20/20141.251.391.251.349,065
5/19/20141.301.421.301.316,748
5/16/20141.321.421.241.3372,497
5/15/20141.311.341.171.2130,923
5/14/20141.571.571.331.3678,889
5/13/20141.551.551.481.488,574
5/12/20141.521.601.501.519,992
5/9/20141.591.591.511.5417,444
5/8/20141.611.681.551.5536,644
5/7/20141.661.711.601.6434,141
5/6/20141.671.691.661.6622,388
5/5/20141.671.681.671.68455
5/2/20141.661.691.661.672,253
5/1/20141.671.731.671.734,150
4/30/20141.751.751.671.671,120
4/29/20141.671.721.661.725,249
4/28/20141.671.681.661.668,187
4/25/20141.751.751.751.750
4/24/20141.721.771.641.757,990
4/23/20141.851.861.711.7417,030
4/22/20141.641.751.641.7151,313
4/21/20141.641.711.641.688,928
4/17/20141.721.721.631.636,407
4/16/20141.781.781.681.7241,770
4/15/20141.751.791.651.7215,878
4/14/20141.801.801.681.7521,016
4/11/20141.871.871.801.8110,753
4/10/20141.931.941.831.8726,510
4/9/20141.951.951.951.95555
4/8/20141.951.951.851.925,810
4/7/20141.852.041.801.8743,140
4/4/20142.052.051.891.9715,604
4/3/20142.222.232.002.1023,315
4/2/20141.952.171.802.1364,529
4/1/20141.841.961.701.9037,638
3/31/20141.761.801.681.7727,988
3/28/20141.591.591.481.5810,870
3/27/20141.541.671.431.5517,458
3/26/20141.751.751.521.6235,896
3/25/20141.801.831.701.7530,811
3/24/20141.781.861.711.7321,907
3/21/20141.791.831.671.6740,757
3/20/20141.881.881.701.7731,402
3/19/20141.951.951.821.829,673
3/18/20141.951.981.901.9324,705
3/17/20141.942.021.941.9818,429
3/14/20142.002.011.981.985,429
3/13/20142.062.101.972.0211,642
3/12/20141.992.141.952.0920,224
3/11/20142.012.141.991.9915,174
3/10/20142.152.161.992.0120,875
3/7/20142.222.252.042.1943,918
3/6/20142.092.212.092.194,149
Trading Center