$2.18 +0.03 (%) Supertel Hospitality Inc - NASDAQ

Dec. 17, 2014 | 11:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPPR historical data

Date Open High Low Close Volume
12/17/20142.212.232.182.182,022
12/16/20142.152.152.152.150
12/15/20142.072.202.072.152,430
12/12/20142.112.152.052.146,321
12/11/20142.152.152.102.146,026
12/10/20142.112.382.112.151,680
12/9/20142.202.222.112.22972
12/8/20142.212.212.102.133,115
12/5/20142.442.442.192.198,485
12/4/20142.302.432.172.378,175
12/3/20142.262.422.262.422,346
12/2/20142.382.412.222.4113,302
12/1/20142.392.392.252.353,828
11/28/20142.262.262.252.25500
11/26/20142.422.422.252.251,487
11/25/20142.322.332.292.311,824
11/24/20142.072.702.072.3114,649
11/21/20142.592.652.302.3213,892
11/20/20142.412.412.392.401,500
11/19/20142.332.582.322.541,020
11/18/20142.352.472.352.47400
11/17/20142.542.562.332.544,224
11/14/20142.502.672.462.5114,059
11/13/20142.422.422.422.4232
11/12/20142.382.422.382.42700
11/11/20142.372.372.322.321,387
11/10/20142.482.482.432.471,228
11/7/20142.262.492.262.463,823
11/6/20142.242.262.242.242,955
11/5/20142.152.282.152.2411,700
11/4/20142.402.462.002.1130,724
11/3/20142.512.672.402.67902
10/31/20142.612.612.402.4712,107
10/30/20142.642.642.392.478,242
10/29/20142.872.872.512.605,402
10/28/20142.842.842.522.523,148
10/27/20142.532.892.532.5711,681
10/24/20142.322.502.322.4918,288
10/23/20142.222.382.102.2716,196
10/22/20142.092.252.092.1910,113
10/21/20142.092.092.092.09428
10/20/20141.832.061.792.053,665
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center