U.S. Markets closed

Support.com, Inc. (SPRT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.6100-0.0100 (-0.62%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 20201.61001.62111.57001.61001.610033,610
Aug 07, 20201.66001.68001.51001.62001.6200194,100
Aug 06, 20201.70001.72001.66001.68001.6800142,300
Aug 05, 20201.66001.73001.66001.69001.690067,900
Aug 04, 20201.63001.79001.63001.72001.7200102,200
Aug 03, 20201.68001.83001.54001.57001.5700256,700
Jul 31, 20201.68001.89001.67001.67001.6700253,300
Jul 30, 20201.53001.75001.51001.64001.6400334,900
Jul 29, 20201.53001.54001.49001.51001.510031,300
Jul 28, 20201.48001.52001.43001.49001.490050,200
Jul 27, 20201.52001.54001.44001.46001.460039,400
Jul 24, 20201.47001.50001.40001.47001.470082,600
Jul 23, 20201.45001.50001.40001.47001.470027,200
Jul 22, 20201.40001.46001.40001.46001.460036,900
Jul 21, 20201.46001.50001.38001.40001.400060,900
Jul 20, 20201.48001.55001.45001.47001.470073,200
Jul 17, 20201.48001.50001.46001.50001.500022,600
Jul 16, 20201.43001.48001.36001.48001.480050,900
Jul 15, 20201.40001.59001.36001.44001.4400211,400
Jul 14, 20201.37001.40001.35001.40001.400058,000
Jul 13, 20201.34001.40001.30001.36001.3600125,400
Jul 10, 20201.30001.35001.27001.33001.330088,700
Jul 09, 20201.38001.38001.29001.31001.310066,900
Jul 08, 20201.38001.39001.30001.34001.340028,900
Jul 07, 20201.40001.40001.36001.36001.360050,400
Jul 06, 20201.42001.43001.38001.40001.400096,400
Jul 02, 20201.38001.43001.38001.40001.400070,300
Jul 01, 20201.40001.40001.38001.38001.380022,900
Jun 30, 20201.43001.43001.38001.41001.410046,600
Jun 29, 20201.37001.42001.34001.42001.420064,800
Jun 26, 20201.56001.59001.29001.35001.3500212,100
Jun 25, 20201.53001.55001.51001.55001.550093,400
Jun 24, 20201.60001.60001.43001.49001.4900223,600
Jun 23, 20201.65001.70001.57001.60001.6000360,900
Jun 22, 20201.50001.67001.47001.63001.6300637,100
Jun 19, 20201.53001.53001.41001.48001.480081,900
Jun 18, 20201.45001.52001.41001.44001.4400135,400
Jun 17, 20201.37001.45001.37001.42001.4200118,000
Jun 16, 20201.34001.40001.32001.34001.340089,600
Jun 15, 20201.27001.31001.26001.30001.3000138,400
Jun 12, 20201.26001.28001.22001.27001.270051,200
Jun 11, 20201.26001.26001.23001.25001.250031,800
Jun 10, 20201.26001.28001.23001.27001.2700125,500
Jun 09, 20201.25001.26001.21001.25001.250097,400
Jun 08, 20201.25001.29001.24001.27001.2700147,700
Jun 05, 20201.27001.29001.20001.25001.2500195,700
Jun 04, 20201.25001.28001.22001.25001.250043,200
Jun 03, 20201.29001.29001.20001.24001.240096,100
Jun 02, 20201.29001.30001.25001.27001.270032,900
Jun 01, 20201.29001.32001.25001.30001.300035,600
May 29, 20201.29001.30001.26001.29001.290031,200
May 28, 20201.30001.33001.26001.28001.280034,900
May 27, 20201.33001.36001.27001.29001.290037,200
May 26, 20201.34001.39001.27001.30001.300065,600
May 22, 20201.31001.37001.26001.37001.3700101,000
May 21, 20201.33001.33001.31001.31001.310022,200
May 20, 20201.26001.33001.25001.33001.330084,700
May 19, 20201.31001.31001.22001.26001.260076,900
May 18, 20201.23001.32001.20001.27001.2700159,800
May 15, 20201.19001.22001.16001.20001.200048,800
May 14, 20201.22001.24001.18001.22001.220052,800
May 13, 20201.40001.40001.19001.25001.2500292,800
May 12, 20201.37001.40001.35001.35001.350062,600
May 11, 20201.41001.46001.35001.38001.380098,300
May 08, 20201.40001.45001.37001.41001.410074,100
May 07, 20201.42001.43001.38001.38001.380028,900
May 06, 20201.44001.44001.36001.38001.380028,600
May 05, 20201.41001.45001.36001.43001.430068,300
May 04, 20201.36001.45001.32001.40001.400065,600
May 01, 20201.43001.44001.30001.37001.370058,600
Apr 30, 20201.45001.46001.41001.41001.410041,900
Apr 29, 20201.44001.51001.43001.46001.460090,200
Apr 28, 20201.46001.49001.43001.43001.4300139,100
Apr 27, 20201.42001.52001.42001.48001.480082,000
Apr 24, 20201.41001.44001.40001.41001.410056,100
Apr 23, 20201.41001.46001.40001.41001.410077,000
Apr 22, 20201.39001.41001.36001.38001.380066,700
Apr 21, 20201.43001.45001.36001.37001.370079,500
Apr 20, 20201.39001.46001.35001.42001.4200212,700
Apr 17, 20201.37001.38001.33001.37001.370041,200
Apr 16, 20201.39001.45001.34001.37001.3700198,600
Apr 15, 20201.36001.39001.24001.35001.350059,800
Apr 14, 20201.22001.32001.21001.31001.3100148,300
Apr 13, 20201.15001.25001.15001.19001.1900145,700
Apr 09, 20201.18001.20001.13001.15001.1500152,500
Apr 08, 20201.14001.20001.13001.17001.170086,700
Apr 07, 20201.13001.18001.10001.13001.130087,800
Apr 06, 20201.02001.12001.02001.10001.1000115,800
Apr 03, 20201.07001.09001.02001.05001.050020,600
Apr 02, 20201.10001.10001.04001.07001.070016,700
Apr 01, 20201.10001.13001.03001.04001.0400157,100
Mar 31, 20201.10001.10001.09001.09001.090023,900
Mar 30, 20201.10001.14001.05001.08001.080091,900
Mar 27, 20201.11001.11001.04001.08001.080099,300
Mar 26, 20201.14001.14001.08001.11001.110031,700
Mar 25, 20201.04001.14001.03001.14001.1400121,700
Mar 24, 20201.05001.06001.00001.03001.0300113,200
Mar 23, 20201.05001.08000.96001.01001.0100320,800
Mar 20, 20200.97001.07000.97001.00001.0000325,600
Mar 19, 20201.00001.05000.96000.97000.970081,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...