Dow Up0.27% Nasdaq Down0.23%

Support.com, Inc. (SPRT)

-NasdaqGS
2.29 Down 0.03(1.29%) 3:02PM EDT - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 18, 200024.1924.1922.6223.75110,90023.75
Aug 17, 200025.3825.5024.1224.5079,30024.50
Aug 16, 200028.1228.1224.0025.50410,10025.50
Aug 15, 200028.8129.5027.5028.1298,90028.12
Aug 14, 200029.1930.6926.8828.50141,80028.50
Aug 11, 200030.0030.1228.7529.2578,10029.25
Aug 10, 200032.5032.5629.5630.0026,90030.00
Aug 9, 200033.0033.0032.2532.50122,10032.50
Aug 8, 200033.2833.7532.7533.38140,00033.38
Aug 7, 200030.3833.8130.1233.50155,50033.50
Aug 4, 200029.5031.0029.5030.25274,90030.25
Aug 3, 200027.6231.7526.8828.7598,80028.75
Aug 2, 200031.0031.0028.0028.75186,10028.75
Aug 1, 200034.0934.0930.7531.5076,60031.50
Jul 31, 200029.2234.1228.1234.12392,60034.12
Jul 28, 200031.6631.8826.0029.00752,40029.00
Jul 27, 200033.7533.9431.1231.50329,90031.50
Jul 26, 200034.0034.9432.3833.62299,50033.62
Jul 25, 200032.6635.7532.0035.00300,90035.00
Jul 24, 200033.6934.1231.6933.00288,80033.00
Jul 21, 200034.0036.8031.0032.88506,50032.88
Jul 20, 200033.5037.0029.0035.621,395,70035.62
Jul 19, 200025.5039.1925.5032.6211,373,20032.62
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.