SPN - Superior Energy Services, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 02, 20190.24900.36500.24200.35900.359018,131,773
Oct 01, 20190.25000.33000.20420.21000.210037,345,791
Sep 30, 20190.10000.19800.09100.13000.130028,112,500
Sep 27, 20190.09750.10740.07100.08520.085289,681,568
Sep 26, 20190.22000.22000.15000.15000.15003,206,800
Sep 25, 20190.21000.23000.20000.20000.20004,604,800
Sep 24, 20190.31000.31000.16000.20000.200013,866,200
Sep 23, 20190.32000.32000.30000.31000.31002,677,500
Sep 20, 20190.34000.34000.31000.31000.310030,840,300
Sep 19, 20190.34000.35000.31000.34000.34003,412,600
Sep 18, 20190.35000.37000.34000.35000.35003,666,600
Sep 17, 20190.41000.41000.35000.35000.35004,086,400
Sep 16, 20190.39000.41000.34000.40000.40008,735,200
Sep 13, 20190.35000.37000.33000.34000.34002,581,000
Sep 12, 20190.38000.38000.33000.34000.34003,885,800
Sep 11, 20190.36000.41000.35000.37000.37004,121,900
Sep 10, 20190.37000.39000.33000.35000.35007,282,900
Sep 09, 20190.32000.38000.27000.34000.340018,466,000
Sep 06, 20190.32000.42000.07000.35000.350012,579,300
Sep 05, 20190.31000.32000.30000.31000.31002,990,000
Sep 04, 20190.29000.33000.28000.30000.30004,535,000
Sep 03, 20190.33000.33000.26000.28000.28004,041,800
Aug 30, 20190.38000.39000.33000.33000.33002,226,000
Aug 29, 20190.41000.43000.36000.37000.37003,720,200
Aug 28, 20190.42000.45000.39000.41000.41002,991,200
Aug 27, 20190.45000.46000.40000.41000.41003,187,900
Aug 26, 20190.44000.49000.43000.44000.44002,727,800
Aug 23, 20190.47000.48000.42000.43000.43001,664,400
Aug 22, 20190.48000.49000.45000.47000.47001,516,600
Aug 21, 20190.49000.51000.47000.47000.47001,477,100
Aug 20, 20190.50000.53000.46000.47000.47003,795,300
Aug 19, 20190.48000.55000.47000.50000.50003,322,000
Aug 16, 20190.43000.49000.42000.46000.46002,587,700
Aug 15, 20190.48000.49000.43000.45000.45003,501,000
Aug 14, 20190.58000.58000.45000.48000.48003,783,600
Aug 13, 20190.54000.63000.53000.53000.53005,658,900
Aug 12, 20190.63000.65000.55000.55000.55004,552,200
Aug 09, 20190.60000.66000.60000.64000.64004,175,300
Aug 08, 20190.65000.65000.57000.59000.59005,259,300
Aug 07, 20190.60000.66000.56000.66000.66003,699,300
Aug 06, 20190.68000.68000.57000.60000.60003,122,400
Aug 05, 20190.59000.78000.55000.68000.68009,842,800
Aug 02, 20190.68000.70000.54000.54000.54005,965,200
Aug 01, 20190.87000.87000.66000.66000.66004,767,800
Jul 31, 20190.67000.96000.66000.91000.91008,988,500
Jul 30, 20190.62000.67000.54000.64000.64004,929,800
Jul 29, 20190.79000.81000.60000.60000.60003,455,800
Jul 26, 20190.80000.84000.79000.82000.82001,013,300
Jul 25, 20190.92000.94000.79000.80000.80002,161,000
Jul 24, 20191.06001.13000.88000.89000.89004,796,700
Jul 23, 20191.01001.07000.98001.06001.06004,975,800
Jul 22, 20190.84001.04000.83001.01001.01003,419,000
Jul 19, 20190.80000.83000.76000.82000.82001,629,400
Jul 18, 20190.88000.89000.77000.80000.80002,536,100
Jul 17, 20190.95000.97000.88000.89000.89001,898,300
Jul 16, 20191.08001.09000.95000.95000.95003,126,000
Jul 15, 20191.17001.18001.05001.06001.06001,805,500
Jul 12, 20191.17001.21001.13001.17001.17003,415,400
Jul 11, 20191.23001.25001.16001.17001.17002,844,200
Jul 10, 20191.19001.25001.15001.23001.23003,309,600
Jul 09, 20191.20001.22001.13001.19001.19003,490,900
Jul 08, 20191.23001.32001.21001.22001.22002,532,100
Jul 05, 20191.28001.29001.22001.25001.25001,952,500
Jul 03, 20191.33001.33001.28001.30001.3000815,400
Jul 02, 20191.39001.39001.25001.33001.33003,357,800
Jul 01, 20191.38001.46001.32001.39001.39004,379,100
Jun 28, 20191.22001.33001.18001.30001.30006,700,100
Jun 27, 20191.26001.31001.21001.22001.22005,122,400
Jun 26, 20191.31001.35001.26001.27001.27004,397,900
Jun 25, 20191.26001.31001.22001.28001.28002,922,200
Jun 24, 20191.44001.49001.28001.29001.29005,713,200
Jun 21, 20191.56001.63001.38001.44001.440010,444,800
Jun 20, 20191.54001.60001.52001.55001.55004,886,400
Jun 19, 20191.47001.58001.42001.48001.48006,787,500
Jun 18, 20191.47001.60001.41001.46001.46007,208,100
Jun 17, 20191.30001.46001.23001.43001.43003,616,100
Jun 14, 20191.48001.48001.27001.30001.30003,371,100
Jun 13, 20191.40001.49001.32001.48001.48003,750,400
Jun 12, 20191.60001.62001.37001.38001.38004,246,700
Jun 11, 20191.68001.72001.54001.63001.63006,273,600
Jun 10, 20191.58001.69001.56001.65001.65003,828,100
Jun 07, 20191.63001.65001.48001.57001.57004,385,200
Jun 06, 20191.64001.72001.58001.64001.64002,525,300
Jun 05, 20191.88001.90001.59001.64001.64006,039,600
Jun 04, 20191.70001.99001.68001.84001.84006,235,400
Jun 03, 20191.66001.69001.57001.62001.62003,143,900
May 31, 20191.61001.68001.57001.62001.62002,669,200
May 30, 20191.75001.84001.67001.69001.69003,058,800
May 29, 20191.84001.88001.74001.78001.78004,246,500
May 28, 20191.92001.95001.84001.91001.91003,485,500
May 24, 20191.99002.02001.91001.92001.92003,001,100
May 23, 20192.10002.12001.87001.95001.95005,362,000
May 22, 20192.28002.31002.12002.17002.17004,502,000
May 21, 20192.19002.37002.10002.33002.33005,839,700
May 20, 20192.33002.48002.18002.19002.19005,201,900
May 17, 20192.67002.67002.45002.48002.48004,178,100
May 16, 20192.67002.77002.53002.73002.73004,386,400
May 15, 20192.80002.84002.64002.67002.67004,501,700
May 14, 20192.65002.91002.62002.87002.87003,178,600
May 13, 20192.95003.02002.62002.63002.63003,774,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...