$2.47 +0.01 (%) Supertel Hospitality Inc - NASDAQ

May. 28, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPPR historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center