$2.37 0.00 (%) Supertel Hospitality Inc - NASDAQ

Jul. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPPR historical data

Date Open High Low Close Volume
7/6/20152.152.372.112.375,630
7/2/20152.292.292.122.298,144
7/1/20152.192.302.192.287,826
6/30/20152.472.472.292.314,261
6/29/20152.462.462.422.42441
6/26/20152.452.552.392.4620,325
6/25/20152.492.512.492.513,560
6/24/20152.662.662.502.53880
6/23/20152.472.662.462.661,463
6/22/20152.452.642.422.624,615
6/19/20152.432.652.432.642,653
6/18/20152.692.692.492.5316,613
6/17/20152.632.662.562.654,124
6/16/20152.692.692.692.690
6/15/20152.632.702.632.692,852
6/12/20152.662.662.512.592,546
6/11/20152.702.702.592.6013,099
6/10/20152.722.732.722.73500
6/9/20152.682.682.682.680
6/8/20152.652.682.612.68655
6/5/20152.612.732.472.609,208
6/4/20152.662.672.662.671,100
6/3/20152.792.792.662.683,894
6/2/20152.772.772.762.761,864
6/1/20152.692.852.692.853,938
5/29/20152.582.852.582.7830,573
5/28/20152.472.632.442.4719,599
5/27/20152.192.502.192.4617,824
5/26/20152.232.382.032.1897,024
5/22/20152.272.412.272.412,162
5/21/20152.302.472.302.3511,485
5/20/20152.252.362.222.2317,932
5/19/20152.172.552.002.27174,012
5/18/20152.242.402.002.0564,946
5/15/20152.242.242.212.217,402
5/14/20152.272.422.272.294,605
5/13/20152.292.422.232.2434,250
5/12/20152.282.382.282.313,980
5/11/20152.422.422.312.31818
5/8/20152.442.452.342.437,368
5/7/20152.362.402.362.40471
5/6/20152.332.452.282.403,758
5/5/20152.412.412.322.418,723
5/4/20152.362.442.352.44604
5/1/20152.412.412.392.4017,502
4/30/20152.472.472.392.4529,193
4/29/20152.412.472.412.467,145
4/28/20152.352.492.352.4518,593
4/27/20152.402.552.352.3815,891
4/24/20152.372.552.282.4616,395
4/23/20152.602.612.372.3849,831
4/22/20152.772.772.432.5558,341
4/21/20152.902.982.662.71131,788
4/20/20152.812.902.592.74384,062
4/17/20152.103.702.103.073,428,601
4/16/20151.871.911.821.914,712
4/15/20151.841.911.841.9110,358
4/14/20151.771.851.771.857,518
4/13/20151.771.851.661.7610,096
4/10/20151.881.881.801.804,826
4/9/20151.741.851.741.8513,423
4/8/20151.651.821.651.8211,354
4/7/20151.681.781.631.7715,608
4/6/20151.661.761.661.766,500
4/2/20151.661.771.661.715,529
4/1/20151.681.761.611.727,154
3/31/20151.631.791.631.7519,196
3/30/20151.731.781.631.664,152
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!