SPLS - Staples, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 201710.2510.2510.2510.2510.25-
Sep 27, 201710.2510.2510.2510.2510.25-
Sep 26, 201710.2510.2510.2510.2510.25-
Sep 25, 201710.2510.2510.2510.2510.25-
Sep 22, 201710.2510.2510.2510.2510.25-
Sep 21, 201710.2510.2510.2510.2510.25-
Sep 20, 201710.2510.2510.2510.2510.25-
Sep 19, 201710.2510.2510.2510.2510.25-
Sep 18, 201710.2510.2510.2510.2510.25-
Sep 15, 201710.2510.2510.2510.2510.25-
Sep 14, 201710.2510.2510.2510.2510.25-
Sep 13, 201710.2510.2510.2510.2510.25-
Sep 12, 201710.2410.2610.2410.2510.259,785,997
Sep 12, 201710.2510.2610.2410.2510.259,786,000
Sep 11, 201710.2310.2510.2310.2410.2412,736,500
Sep 08, 20178.708.708.708.708.70-
Sep 07, 20178.708.708.708.708.70-
Sep 06, 20178.708.708.708.708.70-
Sep 05, 20178.7010.258.7010.2510.2511,996,108
Sep 01, 201710.2210.2310.2110.2210.224,962,139
Aug 31, 20179.959.959.959.959.95-
Aug 30, 20179.959.959.959.959.95-
Aug 29, 20178.708.708.708.708.70-
Aug 28, 2017117.40117.40117.40117.40117.40-
Aug 25, 2017117.40117.40117.40117.40117.40-
Aug 24, 20178.708.708.708.708.70-
Aug 23, 201710.1910.2010.1710.1810.1815,387,297
Aug 22, 20178.708.708.708.708.70-
Aug 21, 20179.959.959.959.959.95-
Aug 18, 20179.959.959.959.959.95-
Aug 17, 20178.708.708.708.708.70-
Aug 16, 2017117.40117.40117.40117.40117.40-
Aug 15, 2017117.40117.40117.40117.40117.40-
Aug 14, 201710.1510.2210.1510.2110.218,661,584
Aug 11, 20178.868.868.868.868.86-
Aug 10, 2017117.40117.40117.40117.40117.40-
Aug 09, 2017117.40117.40117.40117.40117.40-
Aug 08, 20178.708.708.708.708.70-
Aug 07, 20178.708.708.708.708.70-
Aug 04, 201710.1910.2010.1810.1910.194,445,100
Aug 03, 201710.1810.2010.1710.1810.1812,714,800
Aug 02, 201710.1710.1710.1410.1510.159,131,300
Aug 01, 201710.1410.1810.1410.1810.1810,351,900
Jul 31, 201710.1410.1610.1410.1510.158,429,800
Jul 28, 201710.1610.1710.1310.1410.1410,480,300
Jul 27, 201710.1510.1810.1310.1810.1810,725,300
Jul 26, 201710.1310.1410.1110.1410.145,257,000
Jul 25, 201710.1110.1410.1010.1210.129,172,000
Jul 24, 201710.0910.1210.0910.1010.106,553,200
Jul 21, 201710.0910.1110.0810.0910.096,702,751
Jul 20, 201710.1010.1210.0810.1010.109,731,435
Jul 19, 2017117.40117.40117.40117.40117.40-
Jul 18, 20178.708.708.708.708.70-
Jul 17, 2017117.40117.40117.40117.40117.40-
Jul 14, 2017117.40117.40117.40117.40117.40-
Jul 13, 20178.868.868.868.868.86-
Jul 12, 20178.868.868.868.868.86-
Jul 11, 20178.708.708.708.708.70-
Jul 10, 201710.0810.1110.0710.0910.0912,144,800
Jul 07, 201710.0810.0910.0710.0810.0816,715,839
Jul 06, 201710.0810.1010.0710.0810.0824,250,623
Jul 05, 2017117.40117.40117.40117.40117.40-
Jul 03, 201710.0710.1510.0710.1510.1513,408,340
Jun 30, 20178.868.868.868.868.86-
Jun 29, 20178.708.708.708.708.70-
Jun 28, 20178.868.868.868.868.86-
Jun 27, 20178.708.708.708.708.70-
Jun 26, 20178.708.708.708.708.70-
Jun 23, 20179.199.319.089.299.297,579,965
Jun 22, 20178.868.868.868.868.86-
Jun 21, 2017117.40117.40117.40117.40117.40-
Jun 21, 20170.12 Dividend
Jun 20, 2017117.40117.40117.40117.40117.28-
Jun 19, 20178.828.928.728.848.836,162,313
Jun 16, 20178.958.998.758.808.798,898,807
Jun 15, 2017117.40117.40117.40117.40117.28-
Jun 14, 20179.129.168.928.988.975,297,800
Jun 13, 2017117.40117.40117.40117.40117.28-
Jun 12, 20178.708.708.708.708.69-
Jun 09, 20178.868.868.868.868.85-
Jun 08, 20179.239.319.199.229.213,992,600
Jun 07, 20179.299.599.009.169.157,821,700
Jun 06, 20179.099.179.019.099.083,914,800
Jun 05, 20179.109.188.999.109.093,196,100
Jun 02, 20179.089.149.009.109.094,844,063
Jun 01, 20179.099.259.039.159.144,794,800
May 31, 20178.999.148.829.089.078,078,400
May 30, 20178.989.038.918.968.952,583,170
May 26, 20179.039.108.968.988.974,187,200
May 25, 2017117.40117.40117.40117.40117.28-
May 24, 20178.718.858.678.788.775,396,800
May 23, 20178.808.848.618.688.674,115,900
May 22, 20178.738.808.718.788.775,179,200
May 19, 20178.818.878.698.728.718,343,582
May 18, 2017117.40117.40117.40117.40117.28-
May 17, 20179.579.579.579.579.57-
May 16, 2017117.40117.40117.40117.40117.28-
May 15, 20179.579.579.579.579.57-
May 12, 20179.429.429.239.259.243,682,100
May 11, 20179.689.749.409.439.424,204,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...