S - Sprint Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20185.495.495.285.325.3219,160,300
Jan 19, 20185.345.545.305.475.4723,097,400
Jan 18, 20185.465.495.245.345.3427,041,900
Jan 17, 20185.605.635.435.495.4917,858,100
Jan 16, 20185.715.745.605.605.6015,117,000
Jan 12, 20185.735.765.655.695.6918,428,100
Jan 11, 20185.635.805.615.695.6917,627,300
Jan 10, 20185.675.775.615.625.6214,294,200
Jan 09, 20185.855.945.645.695.6925,999,300
Jan 08, 20185.805.945.795.805.8016,268,000
Jan 05, 20185.715.825.695.805.8015,941,900
Jan 04, 20185.875.895.505.635.6335,177,000
Jan 03, 20185.996.015.895.905.9013,298,200
Jan 02, 20185.916.015.845.935.9312,796,400
Dec 29, 20175.966.015.895.895.8910,294,000
Dec 28, 20175.885.955.875.915.9110,618,600
Dec 27, 20175.855.985.825.845.8411,319,900
Dec 26, 20175.625.855.625.795.7911,706,900
Dec 22, 20175.655.735.615.645.6412,814,000
Dec 21, 20175.575.705.575.625.6212,440,200
Dec 20, 20175.605.665.585.585.5814,464,500
Dec 19, 20175.625.725.555.585.5830,132,500
Dec 18, 20175.525.715.515.605.6027,968,600
Dec 15, 20175.635.735.485.495.4931,195,200
Dec 14, 20175.665.725.625.635.6314,089,600
Dec 13, 20175.675.815.645.695.6919,069,200
Dec 12, 20175.475.725.435.685.6827,332,500
Dec 11, 20175.435.495.425.445.4410,230,800
Dec 08, 20175.475.525.425.445.4419,843,700
Dec 07, 20175.685.685.435.465.4623,576,000
Dec 06, 20175.805.845.685.695.6913,794,800
Dec 05, 20175.905.955.745.745.7415,245,300
Dec 04, 20176.056.055.935.955.9510,753,100
Dec 01, 20176.006.035.915.975.979,731,300
Nov 30, 20176.106.135.975.995.9916,805,600
Nov 29, 20176.056.135.996.076.0715,576,600
Nov 28, 20176.146.196.056.076.079,126,600
Nov 27, 20176.136.196.106.156.158,417,500
Nov 24, 20176.126.216.116.156.154,037,800
Nov 22, 20176.086.166.026.156.1511,253,400
Nov 21, 20176.236.246.056.086.0811,939,100
Nov 20, 20176.236.236.166.216.216,334,700
Nov 17, 20176.206.276.186.236.238,538,000
Nov 16, 20176.206.276.126.256.2511,403,700
Nov 15, 20175.936.185.926.166.1616,321,400
Nov 14, 20176.006.065.935.935.9316,327,500
Nov 13, 20176.196.195.976.036.0316,538,800
Nov 10, 20176.126.256.056.196.1914,072,800
Nov 09, 20175.966.325.966.176.1724,943,800
Nov 08, 20175.706.095.625.995.9926,829,700
Nov 07, 20175.955.975.745.755.7527,499,800
Nov 06, 20175.876.015.725.905.9061,994,100
Nov 03, 20176.556.756.546.676.6715,318,800
Nov 02, 20176.496.536.396.436.4317,656,000
Nov 01, 20176.586.606.346.466.4613,793,800
Oct 31, 20176.366.576.346.546.5422,092,800
Oct 30, 20177.027.056.056.346.3459,686,400
Oct 27, 20177.027.056.946.996.999,697,100
Oct 26, 20177.037.196.977.007.0011,927,000
Oct 25, 20176.997.216.907.107.1022,653,000
Oct 24, 20176.917.036.847.007.0015,029,800
Oct 23, 20176.927.036.846.866.8613,117,600
Oct 20, 20177.017.086.906.936.9315,423,900
Oct 19, 20176.977.136.957.077.0712,033,200
Oct 18, 20177.087.157.057.057.056,856,800
Oct 17, 20177.147.187.067.097.0910,231,000
Oct 16, 20177.157.227.137.157.1511,589,800
Oct 13, 20177.147.267.007.127.1217,129,000
Oct 12, 20177.117.187.037.147.149,664,700
Oct 11, 20177.147.356.777.197.1920,602,700
Oct 10, 20177.347.357.047.147.1431,320,000
Oct 09, 20177.387.437.267.327.3210,015,700
Oct 06, 20177.527.557.337.367.3616,644,900
Oct 05, 20177.607.697.487.507.5015,891,000
Oct 04, 20177.908.007.557.587.5826,883,900
Oct 03, 20177.727.927.727.907.9015,125,400
Oct 02, 20177.787.797.617.697.6912,829,900
Sep 29, 20177.767.797.657.787.7813,763,900
Sep 28, 20177.817.867.667.757.7513,255,200
Sep 27, 20177.917.957.837.857.8510,135,100
Sep 26, 20177.817.947.717.897.8913,363,000
Sep 25, 20178.308.307.757.827.8238,970,100
Sep 22, 20178.318.558.308.528.5226,203,000
Sep 21, 20178.028.107.938.038.037,181,700
Sep 20, 20178.258.447.958.038.0316,686,100
Sep 19, 20177.638.457.568.208.2046,810,200
Sep 18, 20177.707.737.587.687.689,193,500
Sep 15, 20177.837.847.607.697.6911,422,400
Sep 14, 20177.818.057.747.757.7510,252,100
Sep 13, 20177.887.977.847.857.856,135,400
Sep 12, 20177.647.977.627.907.9010,629,000
Sep 11, 20177.807.847.507.617.6116,031,300
Sep 08, 20177.957.987.667.747.7414,911,200
Sep 07, 20178.138.187.937.977.9712,283,800
Sep 06, 20178.168.228.128.138.137,720,300
Sep 05, 20178.258.288.108.188.186,961,100
Sep 01, 20178.308.328.208.278.275,946,700
Aug 31, 20178.258.338.258.258.255,339,100
Aug 30, 20178.278.308.198.258.254,711,300
Aug 29, 20178.178.298.158.278.276,015,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...