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
Jun 24, 2019	6.97	7.00	6.82	6.84	6.84	14,095,843
Jun 21, 2019	7.27	7.28	6.80	6.87	6.87	30,206,700
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
Apr 02, 2019	5.62	5.71	5.57	5.62	5.62	16,201,500
Apr 01, 2019	5.73	5.80	5.57	5.62	5.62	14,515,000
Mar 29, 2019	5.66	6.02	5.50	5.65	5.65	20,661,300
Mar 28, 2019	6.02	6.05	5.57	5.66	5.66	28,590,900
Mar 27, 2019	6.40	6.41	5.95	6.03	6.03	31,523,100
Mar 26, 2019	6.29	6.42	6.22	6.40	6.40	14,504,500
Mar 25, 2019	6.21	6.33	6.20	6.29	6.29	10,192,400
Mar 22, 2019	6.27	6.29	6.20	6.25	6.25	6,830,300
Mar 21, 2019	6.28	6.37	6.23	6.29	6.29	7,163,500
Mar 20, 2019	6.36	6.40	6.26	6.28	6.28	6,265,700
Mar 19, 2019	6.48	6.50	6.34	6.36	6.36	13,170,900
Mar 18, 2019	6.38	6.50	6.36	6.47	6.47	11,367,200
Mar 15, 2019	6.28	6.41	6.27	6.39	6.39	10,686,400
Mar 14, 2019	6.31	6.33	6.22	6.26	6.26	8,167,900
Mar 13, 2019	6.22	6.34	6.20	6.30	6.30	16,367,300
Mar 12, 2019	6.14	6.22	6.10	6.22	6.22	15,670,000
Mar 11, 2019	6.11	6.17	6.04	6.14	6.14	11,704,300
Mar 08, 2019	6.24	6.30	6.10	6.10	6.10	13,497,200
Mar 07, 2019	6.19	6.35	6.18	6.30	6.30	12,708,700
Mar 06, 2019	6.36	6.36	6.07	6.24	6.24	26,542,900
Mar 05, 2019	6.41	6.46	6.36	6.39	6.39	19,704,400
Mar 04, 2019	6.43	6.45	6.37	6.42	6.42	10,585,100
Mar 01, 2019	6.35	6.42	6.34	6.40	6.40	9,734,900
Feb 28, 2019	6.35	6.43	6.33	6.35	6.35	11,780,400
Feb 27, 2019	6.32	6.35	6.26	6.35	6.35	13,103,800
Feb 26, 2019	6.42	6.42	6.30	6.34	6.34	17,361,400
Feb 25, 2019	6.47	6.52	6.41	6.44	6.44	20,620,200
Feb 22, 2019	6.49	6.54	6.40	6.44	6.44	13,318,500
Feb 21, 2019	6.30	6.50	6.30	6.48	6.48	15,466,800
Feb 20, 2019	6.30	6.41	6.26	6.31	6.31	22,288,400
Feb 19, 2019	6.29	6.38	6.27	6.33	6.33	15,201,900
Feb 15, 2019	6.20	6.34	6.18	6.30	6.30	10,302,600
Feb 14, 2019	6.12	6.24	6.10	6.18	6.18	12,578,100
Feb 13, 2019	6.14	6.22	6.10	6.13	6.13	11,850,900
Feb 12, 2019	5.99	6.15	5.97	6.14	6.14	16,417,800
Feb 11, 2019	5.90	6.03	5.87	5.95	5.95	13,142,400
Feb 08, 2019	5.87	5.93	5.76	5.90	5.90	16,713,600
Feb 07, 2019	5.88	5.94	5.76	5.90	5.90	26,282,800
Feb 06, 2019	5.87	5.93	5.79	5.84	5.84	15,559,700
Feb 05, 2019	6.23	6.25	5.83	5.87	5.87	24,559,000
Feb 04, 2019	6.22	6.26	6.19	6.24	6.24	8,190,200
Feb 01, 2019	6.17	6.27	6.16	6.22	6.22	9,742,900
Jan 31, 2019	6.00	6.32	6.00	6.24	6.24	20,190,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...