SPRD Historical Prices | Spreadtrum Communications, Inc. Stock

Dow

0.09% Nasdaq

0.05%

Spreadtrum Communications Inc. (SPRD)

-NasdaqGS

18.56 0.90(4.62%) 3:21PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	19.41	19.49	19.29	19.46	647,200	19.46
May 16, 2013	19.39	19.61	19.29	19.36	428,700	19.36
May 15, 2013	19.89	19.89	19.35	19.41	549,500	19.41
May 14, 2013	19.47	19.86	19.45	19.77	596,300	19.77
May 13, 2013	20.02	20.25	19.45	19.58	725,800	19.58
May 10, 2013	19.45	20.11	19.33	20.01	1,546,200	20.01
May 9, 2013	20.00	20.80	19.22	19.26	2,616,700	19.26
May 8, 2013	20.63	20.89	20.20	20.88	1,124,100	20.88
May 7, 2013	20.00	21.02	20.00	20.63	1,658,200	20.63
May 6, 2013	20.50	20.80	19.88	19.92	1,445,100	19.92
May 3, 2013	21.36	21.42	20.15	20.61	1,867,500	20.61
May 2, 2013	21.49	21.64	21.08	21.57	679,600	21.57
May 1, 2013	21.90	22.03	21.51	21.51	461,400	21.51
Apr 30, 2013	21.60	21.86	21.35	21.86	684,500	21.86
Apr 29, 2013	21.60	21.71	21.07	21.61	786,500	21.61
Apr 26, 2013	21.50	21.58	20.66	21.40	1,352,200	21.40
Apr 25, 2013	21.75	21.95	21.46	21.91	758,200	21.91
Apr 24, 2013	21.95	22.00	21.48	21.80	437,900	21.80
Apr 23, 2013	21.73	21.80	21.06	21.80	515,900	21.80
Apr 22, 2013	21.57	21.73	21.00	21.67	678,600	21.67
Apr 19, 2013	21.83	22.01	21.27	21.67	644,800	21.67
Apr 18, 2013	21.50	22.40	21.15	21.90	2,073,200	21.90
Apr 17, 2013	20.92	21.12	20.59	21.10	645,800	21.10
Apr 16, 2013	20.46	21.11	20.46	21.06	583,900	21.06
Apr 15, 2013	21.11	21.25	20.37	20.37	674,200	20.37
Apr 12, 2013	20.79	21.45	20.39	21.11	585,100	21.11
Apr 11, 2013	21.19	21.23	20.82	20.92	420,900	20.92
Apr 10, 2013	20.68	21.42	20.60	21.24	1,424,800	21.24
Apr 9, 2013	20.50	20.85	20.22	20.79	460,600	20.79
Apr 8, 2013	20.45	20.80	20.22	20.64	626,200	20.64
Apr 8, 2013	0.10 Dividend
Apr 5, 2013	19.70	20.30	19.60	20.23	348,400	20.13
Apr 4, 2013	20.50	20.50	19.80	20.08	1,135,300	19.98
Apr 3, 2013	19.62	20.72	19.62	20.50	897,400	20.40
Apr 2, 2013	20.50	20.74	20.40	20.67	939,700	20.57
Apr 1, 2013	20.50	20.68	20.24	20.52	844,000	20.42
Mar 28, 2013	20.06	20.60	20.00	20.51	1,827,800	20.41
Mar 27, 2013	19.49	20.30	19.36	20.23	1,133,000	20.13
Mar 26, 2013	19.19	19.66	18.99	19.65	717,500	19.55
Mar 25, 2013	19.54	19.54	18.85	19.18	832,300	19.09
Mar 22, 2013	20.00	20.14	19.26	19.40	1,051,900	19.30
Mar 21, 2013	19.96	19.98	19.24	19.30	2,026,200	19.20
Mar 20, 2013	18.94	19.88	18.70	19.69	3,087,700	19.59
Mar 19, 2013	17.98	18.44	17.72	18.27	1,052,900	18.18
Mar 18, 2013	17.20	17.44	17.20	17.30	389,300	17.21
Mar 15, 2013	17.37	17.46	17.04	17.24	613,100	17.15
Mar 14, 2013	17.86	17.86	17.42	17.59	560,800	17.50
Mar 13, 2013	18.20	18.25	17.70	17.75	587,900	17.66
Mar 12, 2013	17.19	18.17	17.19	18.14	1,262,400	18.05
Mar 11, 2013	17.39	17.50	17.10	17.30	458,100	17.21
Mar 8, 2013	17.45	17.72	17.17	17.39	345,900	17.30
Mar 7, 2013	17.56	17.90	17.04	17.12	701,200	17.04
Mar 6, 2013	18.30	18.70	17.45	17.63	1,056,800	17.54
Mar 5, 2013	17.50	18.29	17.50	18.24	1,352,500	18.15
Mar 4, 2013	17.60	17.67	17.32	17.37	604,700	17.28
Mar 1, 2013	17.19	17.43	16.91	17.26	425,100	17.17
Feb 28, 2013	16.50	17.67	16.43	17.51	1,670,000	17.42
Feb 27, 2013	15.80	16.65	15.80	16.53	1,062,300	16.45
Feb 26, 2013	17.30	17.43	15.53	15.71	1,976,500	15.63
Feb 25, 2013	16.10	16.48	16.00	16.32	1,208,200	16.24
Feb 22, 2013	16.14	16.30	15.84	16.07	1,074,000	15.99
Feb 21, 2013	15.91	16.19	15.60	16.00	1,067,000	15.92
Feb 20, 2013	15.05	15.80	15.05	15.80	695,600	15.72
Feb 19, 2013	15.50	15.90	14.98	15.04	1,152,000	14.97
Feb 15, 2013	15.90	15.90	15.27	15.49	570,000	15.41
Feb 14, 2013	15.80	16.03	15.75	15.85	340,700	15.77
Feb 13, 2013	16.07	16.16	15.79	15.83	388,200	15.75
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SPRD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Spreadtrum Communications Inc. (SPRD)