TR4DER - Staples [SPLS] Historical Prices

Staples - [Ticker: SPLS]
Last Trade	10.25	Last Trade Time	2017-09-12 - 20:00:00
Variation	+0.01 (+0.10%)	Open	10.24
High	10.26	Low	10.24
Volume	9,785,997	Average Volume (3m)	0
Yield		Bid / Ask	N/A
Former Close	10.24	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
SPLS quotes from 2000-01-01 to 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-05	12,202,000	15.10	15.19	14.49	15.13	00:00:00
2011-12-06	10,826,700	15.19	15.20	14.79	14.88	00:00:00
2011-12-07	9,401,700	14.83	14.95	14.65	14.88	00:00:00
2011-12-08	6,066,200	14.79	14.92	14.51	14.54	00:00:00
2011-12-09	6,432,500	14.53	14.85	14.53	14.67	00:00:00
2011-12-12	5,796,500	14.66	14.73	14.45	14.70	00:00:00
2011-12-13	7,982,600	14.80	14.83	14.25	14.33	00:00:00
2011-12-14	7,156,900	14.27	14.38	14.18	14.20	00:00:00
2011-12-15	11,047,900	14.34	14.41	13.99	14.02	00:00:00
2011-12-16	14,041,900	14.12	14.32	13.99	14.08	00:00:00
2011-12-19	8,351,800	14.13	14.23	13.75	13.80	00:00:00
2011-12-20	6,991,500	14.00	14.39	14.00	14.24	00:00:00
2011-12-21	6,812,800	14.10	14.20	13.99	14.06	00:00:00
2011-12-22	6,269,500	14.12	14.16	14.03	14.06	00:00:00
2011-12-23	3,857,900	14.18	14.20	14.04	14.18	00:00:00
2011-12-27	2,626,700	14.19	14.24	14.06	14.16	00:00:00
2011-12-28	3,573,800	14.17	14.19	13.90	13.93	00:00:00
2011-12-29	4,479,700	13.89	14.00	13.88	13.93	00:00:00
2011-12-30	3,076,400	13.92	14.06	13.84	13.89	00:00:00
2012-01-03	6,772,700	14.12	14.31	14.12	14.22	00:00:00
2012-01-04	10,063,400	14.23	14.47	14.18	14.45	00:00:00
2012-01-05	7,537,300	14.45	14.49	14.30	14.42	00:00:00
2012-01-06	7,993,800	14.41	14.79	14.40	14.51	00:00:00
2012-01-09	6,098,900	14.64	14.90	14.57	14.83	00:00:00
2012-01-10	6,656,500	15.01	15.15	14.92	15.02	00:00:00
2012-01-11	6,253,500	14.93	15.12	14.85	15.02	00:00:00
2012-01-12	8,050,300	15.10	15.21	14.93	15.07	00:00:00
2012-01-13	6,611,800	15.00	15.07	14.80	14.89	00:00:00
2012-01-17	6,551,400	15.01	15.14	14.94	15.00	00:00:00
2012-01-18	8,434,600	15.07	15.48	15.05	15.45	00:00:00
2012-01-19	9,155,500	15.44	15.97	15.44	15.95	00:00:00
2012-01-20	8,119,000	15.92	16.06	15.79	16.00	00:00:00
2012-01-23	6,457,400	15.89	16.16	15.75	15.81	00:00:00
2012-01-24	7,781,200	15.80	16.10	15.68	16.05	00:00:00
2012-01-25	8,616,900	16.03	16.26	15.85	16.19	00:00:00
2012-01-26	8,522,300	16.31	16.34	15.85	15.95	00:00:00
2012-01-27	5,049,300	15.93	16.12	15.85	16.01	00:00:00
2012-01-30	13,265,000	15.46	15.64	15.05	15.23	00:00:00
2012-01-31	14,394,800	15.25	15.28	14.63	14.63	00:00:00
2012-02-01	11,902,400	14.84	14.99	14.67	14.69	00:00:00
2012-02-02	14,877,800	14.67	14.69	14.35	14.49	00:00:00
2012-02-03	8,651,000	14.68	14.94	14.61	14.77	00:00:00
2012-02-06	4,743,100	14.78	14.93	14.70	14.88	00:00:00
2012-02-07	5,979,500	14.86	15.01	14.78	14.96	00:00:00
2012-02-08	7,685,000	14.96	15.00	14.86	14.89	00:00:00
2012-02-09	11,111,700	14.99	15.00	14.52	14.71	00:00:00
2012-02-10	9,785,100	14.60	14.77	14.46	14.76	00:00:00
2012-02-13	4,854,200	14.88	14.94	14.74	14.89	00:00:00
2012-02-14	6,434,400	14.89	14.94	14.69	14.90	00:00:00
2012-02-15	9,355,900	14.91	15.23	14.90	15.04	00:00:00
2012-02-16	4,887,600	15.13	15.23	15.01	15.14	00:00:00
2012-02-17	5,849,500	15.15	15.32	15.10	15.15	00:00:00
2012-02-21	5,590,800	15.18	15.24	15.11	15.17	00:00:00
2012-02-22	5,818,800	15.18	15.31	15.01	15.26	00:00:00
2012-02-23	5,619,000	15.28	15.48	15.26	15.36	00:00:00
2012-02-24	5,326,200	15.42	15.42	15.23	15.28	00:00:00
2012-02-27	4,915,900	15.19	15.32	15.13	15.24	00:00:00
2012-02-28	15,161,300	15.34	16.08	15.29	16.00	00:00:00
2012-02-29	43,527,700	15.70	15.70	14.37	14.66	00:00:00
2012-03-01	19,618,500	14.84	15.39	14.75	15.38	00:00:00
2012-03-02	15,813,100	15.49	15.56	15.15	15.36	00:00:00
2012-03-05	9,862,900	15.38	15.60	14.94	15.05	00:00:00
2012-03-06	15,352,900	14.93	15.37	14.88	15.37	00:00:00
2012-03-07	8,375,300	15.38	15.51	15.25	15.41	00:00:00
2012-03-08	8,912,500	15.44	15.60	15.27	15.38	00:00:00
2012-03-09	6,444,300	15.37	15.57	15.31	15.40	00:00:00
2012-03-12	6,418,400	15.40	15.46	15.19	15.40	00:00:00
2012-03-13	10,809,000	15.41	15.58	15.40	15.54	00:00:00
2012-03-14	11,507,900	15.61	16.02	15.61	15.95	00:00:00
2012-03-15	16,181,500	15.99	16.51	15.83	16.49	00:00:00
2012-03-16	13,048,900	16.45	16.55	16.30	16.42	00:00:00
2012-03-19	6,590,100	16.36	16.48	16.23	16.46	00:00:00
2012-03-20	8,823,200	16.41	16.93	16.27	16.77	00:00:00
2012-03-21	7,017,000	16.68	16.75	16.49	16.64	00:00:00
2012-03-22	7,727,000	16.51	16.83	16.48	16.74	00:00:00
2012-03-23	9,701,500	16.84	16.84	16.49	16.58	00:00:00
2012-03-26	6,708,800	16.72	16.88	16.72	16.84	00:00:00
2012-03-27	7,955,100	16.86	16.90	16.59	16.62	00:00:00
2012-03-28	8,738,100	16.61	16.66	16.39	16.53	00:00:00
2012-03-29	7,620,400	16.45	16.54	16.34	16.52	00:00:00
2012-03-30	16,820,800	16.58	16.64	16.16	16.19	00:00:00
2012-04-02	11,701,200	16.24	16.59	16.22	16.50	00:00:00
2012-04-03	10,181,800	16.40	16.57	16.38	16.50	00:00:00
2012-04-04	14,019,600	16.41	16.47	15.96	16.07	00:00:00
2012-04-05	10,490,600	16.00	16.15	15.89	16.06	00:00:00
2012-04-09	7,475,200	15.81	15.93	15.77	15.92	00:00:00
2012-04-10	14,361,900	15.86	15.92	15.38	15.48	00:00:00
2012-04-11	8,597,000	15.70	15.73	15.57	15.63	00:00:00
2012-04-12	11,185,800	15.65	15.80	15.64	15.66	00:00:00
2012-04-13	9,263,200	15.55	15.66	15.44	15.53	00:00:00
2012-04-16	5,096,700	15.61	15.77	15.53	15.67	00:00:00
2012-04-17	7,563,700	15.73	16.02	15.60	15.98	00:00:00
2012-04-18	6,627,100	15.99	16.09	15.88	15.97	00:00:00
2012-04-19	8,381,600	15.94	15.98	15.55	15.66	00:00:00
2012-04-20	5,726,700	15.77	15.77	15.56	15.66	00:00:00
2012-04-23	10,809,100	15.57	15.62	15.28	15.29	00:00:00
2012-04-24	9,586,300	15.27	15.37	15.14	15.25	00:00:00
2012-04-25	5,163,300	15.37	15.48	15.25	15.39	00:00:00
2012-04-26	4,968,400	15.29	15.64	15.29	15.55	00:00:00
2012-04-27	7,032,700	15.65	15.88	15.54	15.76	00:00:00
2012-04-30	8,759,500	15.71	15.73	15.34	15.40	00:00:00
2012-05-01	12,871,400	15.42	15.42	15.10	15.15	00:00:00
2012-05-02	6,813,300	15.12	15.37	15.06	15.26	00:00:00
2012-05-03	7,399,200	15.27	15.38	15.09	15.12	00:00:00
2012-05-04	8,896,700	15.03	15.07	14.81	14.86	00:00:00
2012-05-07	5,605,500	14.83	14.94	14.72	14.84	00:00:00
2012-05-08	16,354,200	14.76	15.08	14.69	15.00	00:00:00
2012-05-09	8,502,700	14.86	14.99	14.74	14.93	00:00:00
2012-05-10	9,028,200	14.90	15.00	14.88	14.96	00:00:00
2012-05-11	8,028,000	14.90	15.18	14.86	14.92	00:00:00
2012-05-14	12,561,800	14.84	15.17	14.77	15.09	00:00:00
2012-05-15	17,952,200	15.08	15.24	14.66	14.75	00:00:00
2012-05-16	37,943,700	14.21	14.25	13.46	13.91	00:00:00
2012-05-17	20,964,600	13.87	13.91	13.14	13.22	00:00:00
2012-05-18	12,011,700	13.29	13.35	13.02	13.07	00:00:00
2012-05-21	10,369,300	13.09	13.38	12.94	13.35	00:00:00
2012-05-22	14,872,500	13.44	13.65	13.33	13.61	00:00:00
2012-05-23	12,500,000	13.57	13.70	13.46	13.65	00:00:00
2012-05-24	11,330,500	13.67	13.69	13.42	13.49	00:00:00
2012-05-25	8,986,900	13.48	13.58	13.37	13.41	00:00:00
2012-05-29	12,940,700	13.58	13.70	13.48	13.60	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>