SPN - Superior Energy Services, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20179.259.408.999.009.002,260,000
Dec 12, 20179.449.579.249.269.262,576,800
Dec 11, 20179.319.509.279.379.372,230,300
Dec 08, 20179.389.439.239.279.271,918,000
Dec 07, 20179.129.259.029.189.182,260,500
Dec 06, 20179.529.528.789.069.063,329,000
Dec 05, 201710.1710.299.559.609.602,499,900
Dec 04, 20179.9910.529.9310.1810.182,899,400
Dec 01, 20179.8410.079.619.999.993,431,900
Nov 30, 20179.529.809.309.659.653,784,600
Nov 29, 20179.219.439.079.379.372,008,400
Nov 28, 20179.029.298.919.239.232,044,900
Nov 27, 20179.119.248.939.039.032,467,000
Nov 24, 20179.289.299.119.229.22919,800
Nov 22, 20179.209.319.109.189.182,161,700
Nov 21, 20179.389.488.829.009.003,569,100
Nov 20, 20178.868.928.688.818.812,620,600
Nov 17, 20178.499.028.468.958.952,979,800
Nov 16, 20178.318.598.208.418.412,786,600
Nov 15, 20178.028.407.868.328.324,739,700
Nov 14, 20179.099.128.288.318.312,983,700
Nov 13, 20179.369.409.049.199.192,742,000
Nov 10, 20179.509.659.329.459.452,115,200
Nov 09, 20179.329.859.289.619.612,840,800
Nov 08, 20179.539.699.309.419.412,717,700
Nov 07, 20179.799.829.539.629.624,237,700
Nov 06, 20179.009.718.959.719.714,585,900
Nov 03, 20178.618.958.598.918.912,613,900
Nov 02, 20178.478.898.478.638.633,407,700
Nov 01, 20179.029.098.388.478.474,067,700
Oct 31, 20178.508.958.508.828.824,277,300
Oct 30, 20178.308.598.218.508.506,694,500
Oct 27, 20177.808.387.728.298.296,085,900
Oct 26, 20177.918.117.667.897.899,121,200
Oct 25, 20177.778.097.757.937.935,702,300
Oct 24, 20178.999.067.857.907.908,745,300
Oct 23, 20178.868.888.218.298.296,478,300
Oct 20, 20178.928.978.688.858.853,344,000
Oct 19, 20179.079.248.788.908.904,013,200
Oct 18, 20179.779.789.169.249.245,038,200
Oct 17, 20179.9910.079.659.739.733,099,600
Oct 16, 20179.8810.239.8510.0410.042,472,400
Oct 13, 201710.4310.7310.1610.1710.172,428,000
Oct 12, 201710.1010.3210.0110.2610.263,314,200
Oct 11, 201710.1510.3710.0910.3610.363,321,100
Oct 10, 201710.6810.8110.1610.1710.172,434,300
Oct 09, 201710.0910.4010.0510.3110.312,413,400
Oct 06, 201710.1310.279.9410.0210.022,484,800
Oct 05, 201710.5410.6410.4110.4210.422,534,100
Oct 04, 201710.3510.5310.2910.4710.472,949,100
Oct 03, 201710.5710.6010.2710.3810.383,238,700
Oct 02, 201710.4810.5410.2410.5410.543,258,900
Sep 29, 201710.7410.7410.4210.6810.682,715,900
Sep 28, 201710.5110.8010.3910.7810.785,190,800
Sep 27, 201710.7210.7410.3310.3810.384,531,800
Sep 26, 201710.4310.6710.3310.5910.594,241,600
Sep 25, 201710.7810.9810.4910.5710.574,887,200
Sep 22, 201710.6810.8910.4510.6110.613,412,100
Sep 21, 201710.8810.9610.5210.8210.822,736,600
Sep 20, 201710.6311.0810.6210.9410.942,678,700
Sep 19, 201710.4110.5810.2410.5610.563,251,000
Sep 18, 20179.9510.369.9310.3310.333,914,900
Sep 15, 201710.1510.319.8310.0210.025,487,000
Sep 14, 201710.0710.529.9610.1210.124,086,000
Sep 13, 20179.6110.079.539.939.934,089,200
Sep 12, 20179.059.699.049.549.543,149,000
Sep 11, 20179.049.218.899.149.142,389,300
Sep 08, 20179.349.408.879.079.072,687,500
Sep 07, 20179.269.529.199.449.442,766,500
Sep 06, 20179.109.439.109.289.284,073,500
Sep 05, 20178.659.088.569.009.002,875,500
Sep 01, 20178.258.418.138.368.362,536,500
Aug 31, 20178.308.448.188.248.243,414,400
Aug 30, 20178.108.277.968.218.212,705,800
Aug 29, 20178.068.267.918.228.221,949,100
Aug 28, 20178.398.477.988.188.182,367,900
Aug 25, 20178.208.488.158.368.362,008,200
Aug 24, 20178.318.438.098.128.122,268,200
Aug 23, 20178.358.508.298.408.402,729,600
Aug 22, 20178.348.508.298.418.412,066,500
Aug 21, 20178.408.438.178.298.292,587,300
Aug 18, 20178.238.628.208.458.458,508,500
Aug 17, 20178.528.688.188.208.204,548,000
Aug 16, 20178.808.918.578.598.594,554,200
Aug 15, 20178.888.938.548.788.783,763,500
Aug 14, 20179.099.178.888.978.972,926,600
Aug 11, 20179.029.178.909.079.073,428,100
Aug 10, 20179.419.729.069.119.113,686,100
Aug 09, 20179.839.919.269.329.323,573,800
Aug 08, 201710.2610.289.649.749.742,917,600
Aug 07, 201710.3610.479.9010.3310.336,259,300
Aug 04, 201710.3810.6110.2110.5110.513,066,100
Aug 03, 201710.2810.6710.2410.3010.303,142,500
Aug 02, 201710.1010.379.7910.2310.234,772,400
Aug 01, 201710.7010.8210.1710.2210.224,899,400
Jul 31, 201711.1711.1910.3410.7610.767,022,700
Jul 28, 201711.4312.0311.1411.1811.185,639,900
Jul 27, 201711.3811.5911.1511.4911.494,853,300
Jul 26, 201711.2011.5410.6011.3211.327,663,900
Jul 25, 201710.5711.1610.5510.7810.786,037,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...