S - Sprint Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20195.405.445.305.365.366,727,450
Dec 09, 20195.505.525.305.405.4025,195,100
Dec 06, 20195.475.675.425.535.5327,573,000
Dec 05, 20195.685.685.395.415.4116,237,300
Dec 04, 20195.735.745.615.655.659,544,300
Dec 03, 20195.705.775.595.695.6918,472,400
Dec 02, 20195.885.905.585.745.7422,900,100
Nov 29, 20195.915.955.885.925.924,664,500
Nov 27, 20195.996.005.895.915.919,304,100
Nov 26, 20195.946.095.885.965.9613,917,000
Nov 25, 20195.735.975.665.945.9429,815,300
Nov 22, 20195.635.765.615.745.7411,380,900
Nov 21, 20195.665.765.575.635.6310,078,000
Nov 20, 20195.745.795.555.635.6310,510,600
Nov 19, 20195.905.905.725.745.748,259,400
Nov 18, 20195.825.905.765.865.8617,799,900
Nov 15, 20195.875.975.815.835.8318,639,900
Nov 14, 20195.996.015.825.875.8710,669,800
Nov 13, 20195.836.085.786.066.0616,648,600
Nov 12, 20195.925.955.775.875.8715,201,200
Nov 11, 20196.066.125.845.915.9119,909,200
Nov 08, 20196.176.176.066.116.1110,131,800
Nov 07, 20196.186.316.106.196.1927,456,400
Nov 06, 20196.156.166.006.156.1517,081,200
Nov 05, 20196.156.186.056.146.1413,007,700
Nov 04, 20196.286.326.106.156.1513,425,100
Nov 01, 20196.226.336.196.306.3012,162,300
Oct 31, 20196.256.256.096.216.2110,221,000
Oct 30, 20196.176.346.116.266.2617,227,700
Oct 29, 20196.336.335.966.196.1941,813,200
Oct 28, 20196.406.556.316.326.3217,862,900
Oct 25, 20196.356.426.326.386.389,536,200
Oct 24, 20196.396.406.276.286.289,841,500
Oct 23, 20196.356.416.316.396.399,709,500
Oct 22, 20196.436.436.336.356.3510,713,900
Oct 21, 20196.416.496.376.426.4214,344,100
Oct 18, 20196.436.556.386.426.4218,185,800
Oct 17, 20196.506.516.286.446.4436,331,600
Oct 16, 20196.446.506.426.446.449,142,300
Oct 15, 20196.366.486.346.486.489,758,500
Oct 14, 20196.376.426.346.356.355,534,800
Oct 11, 20196.276.496.276.426.4215,312,800
Oct 10, 20196.206.386.186.276.2716,474,500
Oct 09, 20196.176.196.076.146.1410,877,500
Oct 08, 20196.066.206.016.136.1313,473,000
Oct 07, 20196.046.156.046.126.1219,452,700
Oct 04, 20195.966.165.956.076.0719,211,600
Oct 03, 20196.006.045.845.965.9619,583,500
Oct 02, 20196.116.135.935.985.9812,544,500
Oct 01, 20196.226.226.106.166.1614,511,100
Sep 30, 20196.076.225.996.176.1714,950,900
Sep 27, 20196.116.195.856.056.0519,479,100
Sep 26, 20196.306.316.186.196.1913,069,200
Sep 25, 20196.326.396.256.346.3421,442,700
Sep 24, 20196.606.606.336.376.3722,193,300
Sep 23, 20196.596.636.496.596.599,056,900
Sep 20, 20196.716.746.486.586.5812,514,100
Sep 19, 20196.726.786.716.746.744,790,800
Sep 18, 20196.796.826.676.736.7312,091,500
Sep 17, 20196.816.896.786.786.789,629,300
Sep 16, 20196.796.866.756.846.843,955,900
Sep 13, 20196.896.946.836.836.835,276,100
Sep 12, 20196.916.996.886.916.917,217,600
Sep 11, 20196.837.006.836.936.937,050,100
Sep 10, 20196.896.926.816.876.874,759,900
Sep 09, 20196.856.946.836.916.917,864,200
Sep 06, 20196.756.886.726.826.8211,249,000
Sep 05, 20196.836.846.746.766.768,283,400
Sep 04, 20196.636.786.636.766.768,391,600
Sep 03, 20196.766.776.626.706.7010,094,600
Aug 30, 20196.836.856.746.796.795,453,300
Aug 29, 20196.876.876.776.826.826,774,900
Aug 28, 20196.706.876.636.826.827,779,800
Aug 27, 20196.856.866.696.706.707,975,400
Aug 26, 20196.806.866.726.856.854,404,200
Aug 23, 20196.836.946.726.746.747,355,700
Aug 22, 20196.846.886.776.876.876,271,800
Aug 21, 20196.856.866.786.826.825,345,500
Aug 20, 20196.956.966.796.806.809,971,100
Aug 19, 20196.956.986.896.966.966,158,800
Aug 16, 20196.896.986.886.916.918,733,500
Aug 15, 20196.806.896.766.866.8613,564,200
Aug 14, 20196.756.896.736.796.7919,186,200
Aug 13, 20196.796.896.716.806.8013,596,400
Aug 12, 20196.796.816.676.756.757,397,400
Aug 09, 20196.776.926.736.816.818,241,300
Aug 08, 20196.756.896.736.856.8510,888,000
Aug 07, 20196.656.756.606.736.7311,488,400
Aug 06, 20196.746.746.636.716.7120,932,100
Aug 05, 20196.526.696.526.666.6622,056,400
Aug 02, 20196.956.996.596.766.7635,396,500
Aug 01, 20197.397.397.167.187.1825,057,600
Jul 31, 20197.527.567.177.337.3327,485,600
Jul 30, 20197.747.757.437.527.5225,942,500
Jul 29, 20198.018.027.707.787.7820,599,800
Jul 26, 20197.608.067.597.997.9970,984,400
Jul 25, 20197.707.737.417.447.4448,227,100
Jul 24, 20197.477.817.387.667.6655,840,500
Jul 23, 20197.047.126.927.097.0922,037,800
Jul 22, 20197.137.306.887.007.0045,784,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...