S - Sprint Corporation
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 10, 2019 | 5.40 | 5.44 | 5.30 | 5.36 | 5.36 | 6,727,450 |
| Dec 09, 2019 | 5.50 | 5.52 | 5.30 | 5.40 | 5.40 | 25,195,100 |
| Dec 06, 2019 | 5.47 | 5.67 | 5.42 | 5.53 | 5.53 | 27,573,000 |
| Dec 05, 2019 | 5.68 | 5.68 | 5.39 | 5.41 | 5.41 | 16,237,300 |
| Dec 04, 2019 | 5.73 | 5.74 | 5.61 | 5.65 | 5.65 | 9,544,300 |
| Dec 03, 2019 | 5.70 | 5.77 | 5.59 | 5.69 | 5.69 | 18,472,400 |
| Dec 02, 2019 | 5.88 | 5.90 | 5.58 | 5.74 | 5.74 | 22,900,100 |
| Nov 29, 2019 | 5.91 | 5.95 | 5.88 | 5.92 | 5.92 | 4,664,500 |
| Nov 27, 2019 | 5.99 | 6.00 | 5.89 | 5.91 | 5.91 | 9,304,100 |
| Nov 26, 2019 | 5.94 | 6.09 | 5.88 | 5.96 | 5.96 | 13,917,000 |
| Nov 25, 2019 | 5.73 | 5.97 | 5.66 | 5.94 | 5.94 | 29,815,300 |
| Nov 22, 2019 | 5.63 | 5.76 | 5.61 | 5.74 | 5.74 | 11,380,900 |
| Nov 21, 2019 | 5.66 | 5.76 | 5.57 | 5.63 | 5.63 | 10,078,000 |
| Nov 20, 2019 | 5.74 | 5.79 | 5.55 | 5.63 | 5.63 | 10,510,600 |
| Nov 19, 2019 | 5.90 | 5.90 | 5.72 | 5.74 | 5.74 | 8,259,400 |
| Nov 18, 2019 | 5.82 | 5.90 | 5.76 | 5.86 | 5.86 | 17,799,900 |
| Nov 15, 2019 | 5.87 | 5.97 | 5.81 | 5.83 | 5.83 | 18,639,900 |
| Nov 14, 2019 | 5.99 | 6.01 | 5.82 | 5.87 | 5.87 | 10,669,800 |
| Nov 13, 2019 | 5.83 | 6.08 | 5.78 | 6.06 | 6.06 | 16,648,600 |
| Nov 12, 2019 | 5.92 | 5.95 | 5.77 | 5.87 | 5.87 | 15,201,200 |
| Nov 11, 2019 | 6.06 | 6.12 | 5.84 | 5.91 | 5.91 | 19,909,200 |
| Nov 08, 2019 | 6.17 | 6.17 | 6.06 | 6.11 | 6.11 | 10,131,800 |
| Nov 07, 2019 | 6.18 | 6.31 | 6.10 | 6.19 | 6.19 | 27,456,400 |
| Nov 06, 2019 | 6.15 | 6.16 | 6.00 | 6.15 | 6.15 | 17,081,200 |
| Nov 05, 2019 | 6.15 | 6.18 | 6.05 | 6.14 | 6.14 | 13,007,700 |
| Nov 04, 2019 | 6.28 | 6.32 | 6.10 | 6.15 | 6.15 | 13,425,100 |
| Nov 01, 2019 | 6.22 | 6.33 | 6.19 | 6.30 | 6.30 | 12,162,300 |
| Oct 31, 2019 | 6.25 | 6.25 | 6.09 | 6.21 | 6.21 | 10,221,000 |
| Oct 30, 2019 | 6.17 | 6.34 | 6.11 | 6.26 | 6.26 | 17,227,700 |
| Oct 29, 2019 | 6.33 | 6.33 | 5.96 | 6.19 | 6.19 | 41,813,200 |
| Oct 28, 2019 | 6.40 | 6.55 | 6.31 | 6.32 | 6.32 | 17,862,900 |
| Oct 25, 2019 | 6.35 | 6.42 | 6.32 | 6.38 | 6.38 | 9,536,200 |
| Oct 24, 2019 | 6.39 | 6.40 | 6.27 | 6.28 | 6.28 | 9,841,500 |
| Oct 23, 2019 | 6.35 | 6.41 | 6.31 | 6.39 | 6.39 | 9,709,500 |
| Oct 22, 2019 | 6.43 | 6.43 | 6.33 | 6.35 | 6.35 | 10,713,900 |
| Oct 21, 2019 | 6.41 | 6.49 | 6.37 | 6.42 | 6.42 | 14,344,100 |
| Oct 18, 2019 | 6.43 | 6.55 | 6.38 | 6.42 | 6.42 | 18,185,800 |
| Oct 17, 2019 | 6.50 | 6.51 | 6.28 | 6.44 | 6.44 | 36,331,600 |
| Oct 16, 2019 | 6.44 | 6.50 | 6.42 | 6.44 | 6.44 | 9,142,300 |
| Oct 15, 2019 | 6.36 | 6.48 | 6.34 | 6.48 | 6.48 | 9,758,500 |
| Oct 14, 2019 | 6.37 | 6.42 | 6.34 | 6.35 | 6.35 | 5,534,800 |
| Oct 11, 2019 | 6.27 | 6.49 | 6.27 | 6.42 | 6.42 | 15,312,800 |
| Oct 10, 2019 | 6.20 | 6.38 | 6.18 | 6.27 | 6.27 | 16,474,500 |
| Oct 09, 2019 | 6.17 | 6.19 | 6.07 | 6.14 | 6.14 | 10,877,500 |
| Oct 08, 2019 | 6.06 | 6.20 | 6.01 | 6.13 | 6.13 | 13,473,000 |
| Oct 07, 2019 | 6.04 | 6.15 | 6.04 | 6.12 | 6.12 | 19,452,700 |
| Oct 04, 2019 | 5.96 | 6.16 | 5.95 | 6.07 | 6.07 | 19,211,600 |
| Oct 03, 2019 | 6.00 | 6.04 | 5.84 | 5.96 | 5.96 | 19,583,500 |
| Oct 02, 2019 | 6.11 | 6.13 | 5.93 | 5.98 | 5.98 | 12,544,500 |
| Oct 01, 2019 | 6.22 | 6.22 | 6.10 | 6.16 | 6.16 | 14,511,100 |
| Sep 30, 2019 | 6.07 | 6.22 | 5.99 | 6.17 | 6.17 | 14,950,900 |
| Sep 27, 2019 | 6.11 | 6.19 | 5.85 | 6.05 | 6.05 | 19,479,100 |
| Sep 26, 2019 | 6.30 | 6.31 | 6.18 | 6.19 | 6.19 | 13,069,200 |
| Sep 25, 2019 | 6.32 | 6.39 | 6.25 | 6.34 | 6.34 | 21,442,700 |
| Sep 24, 2019 | 6.60 | 6.60 | 6.33 | 6.37 | 6.37 | 22,193,300 |
| Sep 23, 2019 | 6.59 | 6.63 | 6.49 | 6.59 | 6.59 | 9,056,900 |
| Sep 20, 2019 | 6.71 | 6.74 | 6.48 | 6.58 | 6.58 | 12,514,100 |
| Sep 19, 2019 | 6.72 | 6.78 | 6.71 | 6.74 | 6.74 | 4,790,800 |
| Sep 18, 2019 | 6.79 | 6.82 | 6.67 | 6.73 | 6.73 | 12,091,500 |
| Sep 17, 2019 | 6.81 | 6.89 | 6.78 | 6.78 | 6.78 | 9,629,300 |
| Sep 16, 2019 | 6.79 | 6.86 | 6.75 | 6.84 | 6.84 | 3,955,900 |
| Sep 13, 2019 | 6.89 | 6.94 | 6.83 | 6.83 | 6.83 | 5,276,100 |
| Sep 12, 2019 | 6.91 | 6.99 | 6.88 | 6.91 | 6.91 | 7,217,600 |
| Sep 11, 2019 | 6.83 | 7.00 | 6.83 | 6.93 | 6.93 | 7,050,100 |
| Sep 10, 2019 | 6.89 | 6.92 | 6.81 | 6.87 | 6.87 | 4,759,900 |
| Sep 09, 2019 | 6.85 | 6.94 | 6.83 | 6.91 | 6.91 | 7,864,200 |
| Sep 06, 2019 | 6.75 | 6.88 | 6.72 | 6.82 | 6.82 | 11,249,000 |
| Sep 05, 2019 | 6.83 | 6.84 | 6.74 | 6.76 | 6.76 | 8,283,400 |
| Sep 04, 2019 | 6.63 | 6.78 | 6.63 | 6.76 | 6.76 | 8,391,600 |
| Sep 03, 2019 | 6.76 | 6.77 | 6.62 | 6.70 | 6.70 | 10,094,600 |
| Aug 30, 2019 | 6.83 | 6.85 | 6.74 | 6.79 | 6.79 | 5,453,300 |
| Aug 29, 2019 | 6.87 | 6.87 | 6.77 | 6.82 | 6.82 | 6,774,900 |
| Aug 28, 2019 | 6.70 | 6.87 | 6.63 | 6.82 | 6.82 | 7,779,800 |
| Aug 27, 2019 | 6.85 | 6.86 | 6.69 | 6.70 | 6.70 | 7,975,400 |
| Aug 26, 2019 | 6.80 | 6.86 | 6.72 | 6.85 | 6.85 | 4,404,200 |
| Aug 23, 2019 | 6.83 | 6.94 | 6.72 | 6.74 | 6.74 | 7,355,700 |
| Aug 22, 2019 | 6.84 | 6.88 | 6.77 | 6.87 | 6.87 | 6,271,800 |
| Aug 21, 2019 | 6.85 | 6.86 | 6.78 | 6.82 | 6.82 | 5,345,500 |
| Aug 20, 2019 | 6.95 | 6.96 | 6.79 | 6.80 | 6.80 | 9,971,100 |
| Aug 19, 2019 | 6.95 | 6.98 | 6.89 | 6.96 | 6.96 | 6,158,800 |
| Aug 16, 2019 | 6.89 | 6.98 | 6.88 | 6.91 | 6.91 | 8,733,500 |
| Aug 15, 2019 | 6.80 | 6.89 | 6.76 | 6.86 | 6.86 | 13,564,200 |
| Aug 14, 2019 | 6.75 | 6.89 | 6.73 | 6.79 | 6.79 | 19,186,200 |
| Aug 13, 2019 | 6.79 | 6.89 | 6.71 | 6.80 | 6.80 | 13,596,400 |
| Aug 12, 2019 | 6.79 | 6.81 | 6.67 | 6.75 | 6.75 | 7,397,400 |
| Aug 09, 2019 | 6.77 | 6.92 | 6.73 | 6.81 | 6.81 | 8,241,300 |
| Aug 08, 2019 | 6.75 | 6.89 | 6.73 | 6.85 | 6.85 | 10,888,000 |
| Aug 07, 2019 | 6.65 | 6.75 | 6.60 | 6.73 | 6.73 | 11,488,400 |
| Aug 06, 2019 | 6.74 | 6.74 | 6.63 | 6.71 | 6.71 | 20,932,100 |
| Aug 05, 2019 | 6.52 | 6.69 | 6.52 | 6.66 | 6.66 | 22,056,400 |
| Aug 02, 2019 | 6.95 | 6.99 | 6.59 | 6.76 | 6.76 | 35,396,500 |
| Aug 01, 2019 | 7.39 | 7.39 | 7.16 | 7.18 | 7.18 | 25,057,600 |
| Jul 31, 2019 | 7.52 | 7.56 | 7.17 | 7.33 | 7.33 | 27,485,600 |
| Jul 30, 2019 | 7.74 | 7.75 | 7.43 | 7.52 | 7.52 | 25,942,500 |
| Jul 29, 2019 | 8.01 | 8.02 | 7.70 | 7.78 | 7.78 | 20,599,800 |
| Jul 26, 2019 | 7.60 | 8.06 | 7.59 | 7.99 | 7.99 | 70,984,400 |
| Jul 25, 2019 | 7.70 | 7.73 | 7.41 | 7.44 | 7.44 | 48,227,100 |
| Jul 24, 2019 | 7.47 | 7.81 | 7.38 | 7.66 | 7.66 | 55,840,500 |
| Jul 23, 2019 | 7.04 | 7.12 | 6.92 | 7.09 | 7.09 | 22,037,800 |
| Jul 22, 2019 | 7.13 | 7.30 | 6.88 | 7.00 | 7.00 | 45,784,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...