Mail

S - Sprint Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jul 19, 2019	6.90	6.98	6.77	6.95	6.95	27,575,000
Jul 18, 2019	7.07	7.14	6.79	6.92	6.92	23,185,400
Jul 17, 2019	7.22	7.26	7.09	7.09	7.09	11,576,200
Jul 16, 2019	7.10	7.25	6.99	7.22	7.22	22,831,100
Jul 15, 2019	7.09	7.17	7.05	7.11	7.11	14,444,600
Jul 12, 2019	6.92	7.18	6.92	7.10	7.10	19,480,100
Jul 11, 2019	7.15	7.19	6.72	6.91	6.91	28,538,900
Jul 10, 2019	7.05	7.20	7.01	7.16	7.16	27,699,600
Jul 09, 2019	6.87	6.90	6.80	6.84	6.84	8,710,900
Jul 08, 2019	7.01	7.10	6.85	6.87	6.87	12,415,700
Jul 05, 2019	7.00	7.14	6.95	7.04	7.04	10,614,200
Jul 03, 2019	6.93	7.16	6.84	6.98	6.98	17,158,700
Jul 02, 2019	6.58	7.11	6.56	6.88	6.88	23,024,200
Jul 01, 2019	6.64	6.67	6.55	6.58	6.58	14,667,900
Jun 28, 2019	6.60	6.64	6.53	6.57	6.57	16,655,700
Jun 27, 2019	6.61	6.67	6.51	6.59	6.59	11,648,200
Jun 26, 2019	6.87	6.88	6.56	6.56	6.56	23,214,500
Jun 25, 2019	6.84	6.90	6.80	6.83	6.83	12,443,900
Jun 24, 2019	6.97	7.00	6.83	6.84	6.84	14,101,400
Jun 21, 2019	7.27	7.28	6.80	6.87	6.87	30,240,600
Jun 20, 2019	7.47	7.54	7.19	7.40	7.40	21,186,900
Jun 19, 2019	7.27	7.50	7.16	7.45	7.45	24,037,400
Jun 18, 2019	7.15	7.32	7.14	7.23	7.23	33,587,600
Jun 17, 2019	7.03	7.14	6.99	7.10	7.10	21,127,300
Jun 14, 2019	6.76	7.24	6.73	7.01	7.01	33,156,900
Jun 13, 2019	6.59	6.83	6.53	6.81	6.81	25,366,000
Jun 12, 2019	6.60	6.85	6.54	6.63	6.63	34,782,600
Jun 11, 2019	6.99	7.02	6.48	6.58	6.58	36,177,000
Jun 10, 2019	7.13	7.21	6.96	6.99	6.99	11,478,400
Jun 07, 2019	6.99	7.18	6.97	7.10	7.10	13,350,200
Jun 06, 2019	7.04	7.14	6.77	6.98	6.98	17,039,100
Jun 05, 2019	7.01	7.14	6.91	7.07	7.07	20,166,000
Jun 04, 2019	6.86	7.01	6.82	6.98	6.98	20,298,000
Jun 03, 2019	6.87	6.97	6.58	6.78	6.78	19,760,400
May 31, 2019	7.03	7.12	6.77	6.87	6.87	28,905,000
May 30, 2019	6.73	7.16	6.58	7.16	7.16	38,941,800
May 29, 2019	6.94	6.95	6.77	6.80	6.80	17,142,700
May 28, 2019	7.15	7.17	6.90	6.91	6.91	27,473,400
May 24, 2019	7.01	7.27	6.84	7.16	7.16	21,663,700
May 23, 2019	6.90	7.04	6.72	6.95	6.95	37,122,200
May 22, 2019	7.03	7.09	6.58	6.67	6.67	52,396,000
May 21, 2019	7.19	7.34	7.12	7.22	7.22	51,751,500
May 20, 2019	7.79	7.90	6.80	7.34	7.34	166,194,700
May 17, 2019	6.06	6.24	6.00	6.18	6.18	28,874,800
May 16, 2019	6.04	6.20	5.99	6.08	6.08	24,185,100
May 15, 2019	5.95	6.10	5.90	6.07	6.07	13,365,800
May 14, 2019	6.02	6.03	5.87	5.99	5.99	16,112,900
May 13, 2019	6.02	6.28	5.90	6.02	6.02	23,873,100
May 10, 2019	5.93	6.19	5.86	6.19	6.19	20,970,400
May 09, 2019	5.58	5.99	5.58	5.98	5.98	22,318,000
May 08, 2019	5.66	5.67	5.55	5.62	5.62	18,029,100
May 07, 2019	5.70	5.84	5.69	5.79	5.79	26,294,600
May 06, 2019	5.67	5.75	5.60	5.74	5.74	12,324,800
May 03, 2019	5.50	5.80	5.50	5.80	5.80	26,888,700
May 02, 2019	5.57	5.63	5.45	5.48	5.48	20,036,800
May 01, 2019	5.56	5.62	5.46	5.56	5.56	13,622,200
Apr 30, 2019	5.57	5.66	5.52	5.58	5.58	10,245,900
Apr 29, 2019	5.55	5.59	5.44	5.54	5.54	17,089,400
Apr 26, 2019	5.65	5.67	5.52	5.54	5.54	15,541,000
Apr 25, 2019	5.64	5.69	5.52	5.61	5.61	14,801,200
Apr 24, 2019	5.73	5.73	5.49	5.62	5.62	21,796,700
Apr 23, 2019	5.89	5.93	5.69	5.71	5.71	23,697,000
Apr 22, 2019	5.75	5.92	5.71	5.88	5.88	14,095,900
Apr 18, 2019	5.66	5.81	5.62	5.77	5.77	12,245,000
Apr 17, 2019	5.74	5.95	5.63	5.64	5.64	46,764,500
Apr 16, 2019	5.91	6.15	5.91	6.01	6.01	17,105,600
Apr 15, 2019	6.09	6.09	5.84	5.88	5.88	16,403,700
Apr 12, 2019	6.00	6.17	5.96	6.10	6.10	16,390,700
Apr 11, 2019	5.95	6.02	5.86	5.98	5.98	14,949,900
Apr 10, 2019	5.80	5.96	5.80	5.94	5.94	10,382,000
Apr 09, 2019	5.73	5.84	5.67	5.83	5.83	11,712,800
Apr 08, 2019	5.64	5.79	5.58	5.77	5.77	13,084,100
Apr 05, 2019	5.66	5.73	5.59	5.63	5.63	12,330,200
Apr 04, 2019	5.61	5.71	5.57	5.63	5.63	11,568,300
Apr 03, 2019	5.60	5.70	5.53	5.59	5.59	12,890,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...