SPRT - Support.com, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20191.67001.68841.66011.66001.660036,507
Aug 19, 20191.64001.68001.61001.66001.6600311,300
Aug 16, 20191.54001.65001.52001.63001.6300355,300
Aug 15, 20191.63001.63001.49001.54001.5400232,700
Aug 14, 20191.58001.58001.53001.54001.540057,700
Aug 13, 20191.55001.60001.55001.55001.55005,700
Aug 12, 20191.58001.58001.52001.58001.580057,500
Aug 09, 20191.56001.60001.56001.59001.590052,500
Aug 08, 20191.55001.61001.54001.55001.550020,600
Aug 07, 20191.55001.58001.52001.54001.540040,900
Aug 06, 20191.56001.61001.55001.56001.56008,800
Aug 05, 20191.61001.61001.55001.55001.550013,700
Aug 02, 20191.62001.62001.55001.62001.620021,900
Aug 01, 20191.59001.62001.59001.59001.590010,900
Jul 31, 20191.57001.62001.55001.55001.550077,700
Jul 30, 20191.55001.60001.55001.55001.550056,200
Jul 29, 20191.53001.58001.52001.55001.550027,300
Jul 26, 20191.53001.54001.52001.53001.530048,000
Jul 25, 20191.53001.55001.52001.54001.540019,300
Jul 24, 20191.52001.56001.49001.55001.5500126,300
Jul 23, 20191.52001.53001.51001.52001.5200128,400
Jul 22, 20191.52001.55001.52001.52001.520036,700
Jul 19, 20191.53001.56001.52001.52001.520068,800
Jul 18, 20191.52001.55001.52001.52001.520070,900
Jul 17, 20191.53001.55001.52001.52001.520093,500
Jul 16, 20191.57001.57001.53001.53001.530049,700
Jul 15, 20191.54001.56001.54001.55001.550044,300
Jul 12, 20191.57001.57001.53001.53001.530050,400
Jul 11, 20191.59001.59001.52001.59001.590053,400
Jul 10, 20191.53001.60001.52001.53001.530028,600
Jul 09, 20191.53001.55001.52001.52001.520041,800
Jul 08, 20191.54001.56001.53001.53001.530042,000
Jul 05, 20191.55001.56001.53001.56001.560024,500
Jul 03, 20191.53001.56001.52001.56001.5600111,500
Jul 02, 20191.53001.56001.52001.54001.5400144,000
Jul 01, 20191.61001.61001.52001.52001.5200136,500
Jun 28, 20191.59001.62001.52001.62001.6200200,200
Jun 27, 20191.53001.55001.52001.55001.550064,400
Jun 26, 20191.56001.58001.54001.54001.540032,400
Jun 25, 20191.55001.58001.51001.57001.570038,000
Jun 24, 20191.58001.58001.56001.56001.560099,100
Jun 21, 20191.58001.60001.55001.60001.6000112,500
Jun 20, 20191.59001.62001.57001.58001.5800159,200
Jun 19, 20191.60001.62001.58001.60001.6000184,600
Jun 18, 20191.60001.63001.58001.60001.600052,100
Jun 17, 20191.60001.62001.58001.59001.590060,900
Jun 14, 20191.61001.61001.58001.60001.600014,800
Jun 13, 20191.57001.63001.57001.63001.630033,200
Jun 12, 20191.62001.62001.55001.61001.610074,000
Jun 11, 20191.67001.67001.56001.59001.590032,800
Jun 10, 20191.65001.68001.63001.65001.650067,200
Jun 07, 20191.61001.65001.59001.64001.640093,800
Jun 06, 20191.50001.59001.48001.57001.570068,200
Jun 05, 20191.63001.65001.49001.50001.5000613,700
Jun 04, 20191.75001.77001.58001.60001.6000797,100
Jun 03, 20192.06002.10001.74001.74001.7400882,000
May 31, 20192.24002.24002.19002.23002.230062,300
May 30, 20192.25002.33002.24002.25002.250060,100
May 29, 20192.25002.32002.24002.25002.250050,300
May 28, 20192.34002.35002.26002.26002.260099,600
May 24, 20192.29002.37002.29002.31002.310061,200
May 23, 20192.28002.38002.28002.29002.290052,400
May 22, 20192.37002.39002.30002.30002.300043,100
May 21, 20192.36002.37002.34002.35002.350031,600
May 20, 20192.37002.39002.35002.35002.350039,100
May 17, 20192.40002.44002.36002.37002.3700107,000
May 16, 20192.40002.43002.36002.41002.410061,700
May 15, 20192.40002.49002.37002.41002.4100134,100
May 14, 20192.50002.78002.40002.42002.42001,183,400
May 13, 20192.14002.15002.12002.13002.130021,700
May 10, 20192.14002.17002.14002.15002.150045,400
May 09, 20192.08002.17002.08002.17002.17008,600
May 08, 20192.10002.18002.09002.18002.18003,800
May 07, 20192.13002.18002.11002.11002.110077,600
May 06, 20192.11002.18002.11002.14002.140039,500
May 03, 20192.17002.18002.12002.18002.180013,100
May 02, 20192.13002.17002.13002.13002.1300700
May 01, 20192.14002.16002.13002.13002.130014,300
Apr 30, 20192.16002.17002.14002.16002.16006,000
Apr 29, 20192.15002.17002.15002.16002.16005,800
Apr 26, 20192.16002.17002.15002.15002.150016,800
Apr 25, 20192.16002.18002.15002.18002.18006,800
Apr 24, 20192.12002.18002.12002.15002.150015,300
Apr 23, 20192.14002.15002.13002.13002.13009,000
Apr 22, 20192.12002.15002.12002.14002.140029,500
Apr 18, 20192.16002.16002.14002.15002.15006,100
Apr 17, 20192.19002.19002.15002.15002.150017,500
Apr 16, 20192.22002.25002.18002.18002.180012,300
Apr 15, 20192.23002.24002.20002.22002.22003,500
Apr 12, 20192.17002.28002.15002.23002.230013,500
Apr 11, 20192.16002.20002.14002.17002.170032,100
Apr 10, 20192.15002.20002.15002.15002.150010,100
Apr 09, 20192.17002.20002.16002.16002.160016,200
Apr 08, 20192.19002.20002.16002.16002.160014,200
Apr 05, 20192.18002.25002.18002.19002.190053,200
Apr 04, 20192.25002.27002.19002.20002.20006,100
Apr 03, 20192.32002.32002.18002.18002.1800218,100
Apr 02, 20192.27002.34002.26002.33002.330053,000
Apr 01, 20192.26002.30002.26002.26002.260022,500
Mar 29, 20192.25002.28002.25002.26002.260028,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...