$1.78 -0.03 (%) Supertel Hospitality Inc - NASDAQ

Mar. 30, 2015 | 10:37 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPPR historical data

Date Open High Low Close Volume
3/27/20151.721.821.721.815,801
3/26/20151.561.881.561.839,908
3/25/20151.841.901.591.8853,848
3/24/20151.781.801.611.8015,378
3/23/20151.631.801.601.7122,138
3/20/20151.601.691.581.673,566
3/19/20151.581.681.561.686,374
3/18/20151.671.671.571.673,909
3/17/20151.671.721.521.5730,743
3/16/20151.701.811.661.6610,442
3/13/20151.751.781.671.7520,477
3/12/20151.701.821.671.8114,885
3/11/20151.801.801.671.7613,569
3/10/20151.771.911.681.686,902
3/9/20151.781.941.781.8311,718
3/6/20151.761.941.761.806,825
3/5/20151.671.941.651.9327,036
3/4/20151.551.901.551.8358,321
3/3/20151.521.521.471.498,451
3/2/20151.531.601.521.523,325
2/27/20151.601.651.551.598,725
2/26/20151.611.721.601.6311,964
2/25/20151.691.751.591.717,852
2/24/20151.601.681.581.677,000
2/23/20151.581.741.581.645,015
2/20/20151.561.691.561.699,731
2/19/20151.561.691.561.6111,222
2/18/20151.561.711.561.639,299
2/17/20151.591.681.561.6810,445
2/13/20151.631.801.631.639,874
2/12/20151.541.811.541.8011,749
2/11/20151.531.791.531.7212,318
2/10/20151.551.611.541.5410,016
2/9/20151.751.801.521.6418,864
2/6/20151.561.691.551.583,340
2/5/20151.611.711.451.719,007
2/4/20151.731.731.501.533,013
2/3/20151.581.831.521.5716,208
2/2/20151.461.901.461.8716,670
1/30/20151.451.571.451.571,300
1/29/20151.611.611.611.61700
1/28/20151.501.611.451.545,612
1/27/20151.501.601.421.453,850
1/26/20151.541.671.481.567,775
1/23/20151.621.691.541.564,923
1/22/20151.601.701.581.635,297
1/21/20151.601.651.601.651,720
1/20/20151.691.691.551.652,250
1/16/20151.711.721.681.724,250
1/15/20151.721.751.721.741,987
1/14/20151.861.861.551.729,385
1/13/20151.751.821.671.757,449
1/12/20151.731.731.731.73304
1/9/20151.921.921.821.823,685
1/8/20151.711.891.711.892,093
1/7/20151.901.901.701.825,005
1/6/20151.891.911.791.863,262
1/5/20152.152.151.761.8819,493
1/2/20152.272.272.052.05823
12/31/20141.822.311.782.3120,815
12/30/20142.002.071.732.0712,894
12/29/20141.962.181.961.9818,455
12/26/20142.122.151.871.9319,350
12/24/20142.112.112.112.1174
12/23/20142.182.291.972.1121,535
12/22/20142.222.282.022.252,850
12/19/20142.062.281.952.2515,395
12/18/20142.262.362.002.0616,694
12/17/20142.212.232.182.182,022
12/16/20142.152.152.152.1537
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center