SUPERTEL HOSPITALITY $1.00

down -0.01


23/5/2013 04:23 PM  |  NASDAQ : SPPR  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

SPPR historical data

Date Open High Low Close Volume
5/23/2013 1.01 1.01 0.99 1.00 204
5/22/2013 1.05 1.06 0.98 1.01 378
5/21/2013 1.05 1.05 1.02 1.05 219
5/20/2013 1.04 1.05 1.04 1.04 21
5/17/2013 1.05 1.05 1.04 1.04 21
5/16/2013 1.03 1.06 1.03 1.06 192
5/15/2013 1.08 1.08 1.04 1.05 167
5/14/2013 1.05 1.07 1.05 1.07 352
5/13/2013 1.06 1.07 1.06 1.06 76
5/10/2013 1.10 1.12 1.07 1.07 341
5/9/2013 1.08 1.09 1.07 1.08 336
5/8/2013 1.09 1.12 1.07 1.07 525
5/7/2013 1.09 1.09 1.06 1.07 503
5/6/2013 1.12 1.13 1.06 1.06 252
5/3/2013 1.10 1.10 1.08 1.08 379
5/2/2013 1.11 1.12 1.09 1.10 198
5/1/2013 1.09 1.13 1.09 1.10 159
4/30/2013 1.11 1.13 1.11 1.13 14
4/29/2013 1.10 1.13 1.10 1.13 253
4/26/2013 1.10 1.13 1.08 1.13 333
4/25/2013 1.12 1.14 1.12 1.12 48
4/24/2013 1.14 1.14 1.10 1.12 64
4/23/2013 1.10 1.13 1.10 1.13 46
4/22/2013 1.14 1.14 1.14 1.14 0
4/19/2013 1.11 1.14 1.11 1.14 109
4/18/2013 1.13 1.16 1.10 1.16 56
4/17/2013 1.12 1.15 1.09 1.10 225
4/16/2013 1.17 1.17 1.12 1.13 21
4/15/2013 1.15 1.15 1.13 1.15 52
4/12/2013 1.12 1.12 1.11 1.11 55
4/11/2013 1.09 1.15 1.09 1.13 67
4/10/2013 1.11 1.18 1.10 1.12 516
4/9/2013 1.13 1.17 1.10 1.13 120
4/8/2013 1.11 1.17 1.11 1.17 92
4/5/2013 1.17 1.17 1.13 1.16 423
4/4/2013 1.11 1.18 1.11 1.17 126
4/3/2013 1.15 1.16 1.10 1.15 71
4/2/2013 1.11 1.16 1.10 1.15 226
4/1/2013 1.12 1.15 1.11 1.15 109
3/28/2013 1.15 1.16 1.11 1.11 157
3/27/2013 1.13 1.16 1.13 1.14 225
3/26/2013 1.18 1.20 1.14 1.14 216
3/25/2013 1.21 1.21 1.21 1.21 0
3/22/2013 1.13 1.23 1.12 1.21 149
3/21/2013 1.12 1.22 1.10 1.21 192
3/20/2013 1.16 1.22 1.14 1.20 107
3/19/2013 1.16 1.19 1.11 1.13 84
3/18/2013 1.13 1.17 1.13 1.16 37
3/15/2013 1.15 1.19 1.14 1.17 66
3/14/2013 1.18 1.20 1.13 1.19 195
3/13/2013 1.16 1.19 1.12 1.19 180
3/12/2013 1.17 1.17 1.13 1.16 41
3/11/2013 1.11 1.18 1.11 1.14 94
3/8/2013 1.16 1.18 1.10 1.17 219
3/7/2013 1.11 1.18 1.11 1.18 91
3/6/2013 1.11 1.17 1.10 1.17 144
3/5/2013 1.18 1.19 1.13 1.17 255
3/4/2013 1.16 1.19 1.13 1.19 191
3/1/2013 1.19 1.20 1.15 1.16 106
2/28/2013 1.19 1.19 1.19 1.19 0
2/27/2013 1.12 1.20 1.12 1.19 291
2/26/2013 1.19 1.19 1.16 1.17 43
2/25/2013 1.20 1.20 1.15 1.20 113
2/22/2013 1.18 1.19 1.14 1.19 175
2/21/2013 1.13 1.19 1.13 1.14 17
2/20/2013 1.18 1.20 1.17 1.19 236
2/19/2013 1.15 1.22 1.12 1.20 1803
2/15/2013 1.15 1.20 1.13 1.18 246
2/14/2013 1.20 1.20 1.16 1.19 127
2/13/2013 1.19 1.20 1.19 1.20 79
2/12/2013 1.18 1.19 1.14 1.19 198
2/11/2013 1.21 1.21 1.13 1.19 152
2/8/2013 1.19 1.20 1.19 1.20 188
2/7/2013 1.17 1.19 1.17 1.19 3
2/6/2013 1.20 1.20 1.15 1.19 45
2/5/2013 1.20 1.20 1.14 1.20 734
2/4/2013 1.19 1.20 1.12 1.20 251
2/1/2013 1.18 1.19 1.14 1.19 97
1/31/2013 1.18 1.20 1.18 1.19 378
1/30/2013 1.12 1.18 1.12 1.18 456
1/29/2013 1.16 1.16 1.14 1.16 221
1/28/2013 1.16 1.17 1.15 1.16 109
1/25/2013 1.10 1.16 1.10 1.15 156
1/24/2013 1.13 1.14 1.13 1.14 47
1/23/2013 1.08 1.15 1.08 1.13 205
1/22/2013 1.16 1.16 1.10 1.15 97
1/18/2013 1.13 1.17 1.13 1.17 154
1/17/2013 1.10 1.16 1.10 1.15 53
1/16/2013 1.12 1.15 1.11 1.15 41
1/15/2013 1.16 1.16 1.09 1.15 10
1/14/2013 1.15 1.18 1.15 1.16 153
1/11/2013 1.13 1.17 1.13 1.15 318
1/10/2013 1.08 1.12 1.07 1.12 109
1/9/2013 1.09 1.12 1.09 1.10 125
1/8/2013 1.08 1.10 1.06 1.10 112
1/7/2013 1.05 1.09 1.03 1.08 226
1/4/2013 1.07 1.08 0.96 1.07 528
1/3/2013 1.05 1.07 1.01 1.06 216
1/2/2013 1.02 1.04 1.02 1.02 96
12/31/2012 0.96 1.02 0.96 1.02 56
Marketplace
Trading Center