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
2012-05-29	12,940,700	13.58	13.70	13.48	13.60	00:00:00
2012-05-30	8,629,000	13.52	13.55	13.27	13.37	00:00:00
2012-05-31	17,806,600	13.40	13.40	13.13	13.14	00:00:00
2012-06-01	13,424,400	12.91	13.01	12.71	12.76	00:00:00
2012-06-04	9,883,800	12.82	12.90	12.53	12.76	00:00:00
2012-06-05	9,667,100	12.76	12.91	12.66	12.74	00:00:00
2012-06-06	17,201,600	12.74	13.02	12.74	12.92	00:00:00
2012-06-07	22,095,400	13.04	13.06	12.76	12.78	00:00:00
2012-06-08	6,117,000	12.74	12.89	12.70	12.86	00:00:00
2012-06-11	6,010,900	12.94	13.01	12.54	12.57	00:00:00
2012-06-12	8,468,100	12.79	12.89	12.48	12.76	00:00:00
2012-06-13	9,554,300	12.66	12.78	12.49	12.54	00:00:00
2012-06-14	8,546,600	12.55	12.69	12.53	12.63	00:00:00
2012-06-15	7,485,900	12.66	12.68	12.55	12.67	00:00:00
2012-06-18	7,337,200	12.63	12.76	12.52	12.74	00:00:00
2012-06-19	9,164,200	12.80	13.00	12.75	12.99	00:00:00
2012-06-20	11,461,600	12.92	13.11	12.89	13.03	00:00:00
2012-06-21	13,671,900	13.04	13.10	12.61	12.64	00:00:00
2012-06-22	12,584,400	12.71	12.85	12.61	12.75	00:00:00
2012-06-25	11,879,000	12.64	12.71	12.22	12.24	00:00:00
2012-06-26	10,989,500	12.26	12.67	12.26	12.60	00:00:00
2012-06-27	6,653,500	12.61	12.72	12.57	12.66	00:00:00
2012-06-28	8,761,300	12.60	12.66	12.45	12.59	00:00:00
2012-06-29	13,320,300	12.84	13.06	12.80	13.05	00:00:00
2012-07-02	6,906,700	13.09	13.13	12.90	13.02	00:00:00
2012-07-03	4,539,300	13.00	13.26	12.98	13.17	00:00:00
2012-07-05	8,835,200	13.11	13.30	13.07	13.17	00:00:00
2012-07-06	7,856,100	13.07	13.25	12.91	13.22	00:00:00
2012-07-09	5,961,200	13.13	13.20	12.98	13.04	00:00:00
2012-07-10	7,365,400	13.05	13.15	12.88	12.97	00:00:00
2012-07-11	11,136,000	12.85	12.87	12.62	12.73	00:00:00
2012-07-12	8,938,700	12.60	12.60	12.38	12.44	00:00:00
2012-07-13	8,975,400	12.44	12.57	12.34	12.41	00:00:00
2012-07-16	9,137,700	12.45	12.57	12.25	12.53	00:00:00
2012-07-17	5,424,900	12.66	12.68	12.41	12.63	00:00:00
2012-07-18	6,724,400	12.40	12.95	12.38	12.79	00:00:00
2012-07-19	8,082,900	12.81	12.94	12.70	12.76	00:00:00
2012-07-20	11,265,500	12.74	12.76	12.43	12.47	00:00:00
2012-07-23	13,965,800	12.29	12.56	12.16	12.47	00:00:00
2012-07-24	14,768,800	12.48	12.52	12.25	12.31	00:00:00
2012-07-25	10,218,900	12.31	12.34	12.10	12.15	00:00:00
2012-07-26	11,349,200	12.35	12.55	12.33	12.42	00:00:00
2012-07-27	22,833,500	12.50	12.61	12.32	12.47	00:00:00
2012-07-30	12,301,100	12.47	12.82	12.45	12.74	00:00:00
2012-07-31	11,831,200	12.70	12.84	12.62	12.74	00:00:00
2012-08-01	10,783,000	12.80	12.83	12.66	12.69	00:00:00
2012-08-02	13,308,900	12.60	12.63	12.40	12.52	00:00:00
2012-08-03	9,950,600	12.69	12.99	12.66	12.93	00:00:00
2012-08-06	9,849,700	12.97	13.18	12.93	13.08	00:00:00
2012-08-07	7,745,100	13.16	13.34	13.14	13.30	00:00:00
2012-08-08	6,759,200	13.20	13.49	13.17	13.33	00:00:00
2012-08-09	4,788,900	13.35	13.46	13.25	13.31	00:00:00
2012-08-10	4,775,800	13.25	13.41	13.21	13.41	00:00:00
2012-08-13	7,077,900	13.28	13.42	13.21	13.36	00:00:00
2012-08-14	12,107,000	13.36	13.62	13.30	13.46	00:00:00
2012-08-15	93,870,600	11.27	11.63	10.99	11.49	00:00:00
2012-08-16	19,146,900	11.33	11.49	11.32	11.38	00:00:00
2012-08-17	19,308,000	11.44	11.46	11.30	11.34	00:00:00
2012-08-20	15,241,900	11.38	11.40	11.23	11.24	00:00:00
2012-08-21	15,121,800	11.22	11.27	11.15	11.21	00:00:00
2012-08-22	11,241,000	11.24	11.31	11.07	11.12	00:00:00
2012-08-23	12,380,900	11.13	11.17	10.92	10.98	00:00:00
2012-08-24	14,997,400	10.86	11.00	10.78	10.85	00:00:00
2012-08-27	12,055,600	10.94	10.97	10.69	10.70	00:00:00
2012-08-28	14,517,200	10.69	10.83	10.57	10.66	00:00:00
2012-08-29	11,832,900	10.64	10.92	10.63	10.88	00:00:00
2012-08-30	8,712,600	10.83	10.86	10.73	10.80	00:00:00
2012-08-31	11,010,100	10.93	10.98	10.81	10.92	00:00:00
2012-09-04	8,483,900	10.93	10.96	10.68	10.86	00:00:00
2012-09-05	13,487,100	10.89	11.14	10.79	11.10	00:00:00
2012-09-06	18,738,300	11.20	11.57	11.10	11.47	00:00:00
2012-09-07	13,473,400	11.53	11.70	11.43	11.64	00:00:00
2012-09-10	17,318,500	11.68	11.69	11.23	11.25	00:00:00
2012-09-11	16,470,300	11.22	11.51	11.21	11.37	00:00:00
2012-09-12	11,555,700	11.44	11.60	11.40	11.54	00:00:00
2012-09-13	39,489,700	11.55	12.13	11.42	11.96	00:00:00
2012-09-14	46,912,200	12.51	12.70	12.16	12.21	00:00:00
2012-09-17	36,772,300	12.25	12.37	11.93	11.96	00:00:00
2012-09-18	11,314,800	11.98	11.99	11.90	11.94	00:00:00
2012-09-19	14,651,600	11.98	12.17	11.90	12.15	00:00:00
2012-09-20	17,836,500	12.14	12.36	11.98	12.34	00:00:00
2012-09-21	17,033,800	12.44	12.44	12.19	12.36	00:00:00
2012-09-24	14,845,500	12.30	12.42	12.15	12.35	00:00:00
2012-09-25	39,791,400	12.28	12.39	11.41	11.80	00:00:00
2012-09-26	21,312,100	11.61	11.72	11.09	11.41	00:00:00
2012-09-27	13,282,200	11.46	11.86	11.46	11.68	00:00:00
2012-09-28	12,332,600	11.70	11.73	11.47	11.52	00:00:00
2012-10-01	13,968,600	11.64	11.90	11.54	11.61	00:00:00
2012-10-02	12,202,800	11.65	11.72	11.36	11.45	00:00:00
2012-10-03	11,883,600	11.50	11.58	11.29	11.34	00:00:00
2012-10-04	12,027,000	11.38	11.55	11.37	11.53	00:00:00
2012-10-05	8,308,200	11.64	11.90	11.57	11.63	00:00:00
2012-10-08	8,223,000	11.63	11.79	11.56	11.70	00:00:00
2012-10-09	9,980,200	11.70	11.79	11.60	11.68	00:00:00
2012-10-10	7,790,300	11.75	11.75	11.42	11.46	00:00:00
2012-10-11	8,501,100	11.58	11.60	11.44	11.44	00:00:00
2012-10-12	12,767,900	11.51	11.55	11.06	11.10	00:00:00
2012-10-15	12,440,200	11.16	11.41	11.10	11.20	00:00:00
2012-10-16	7,415,900	11.13	11.39	11.13	11.30	00:00:00
2012-10-17	7,176,200	11.24	11.62	11.21	11.59	00:00:00
2012-10-18	7,638,400	11.61	11.63	11.46	11.55	00:00:00
2012-10-19	9,492,000	11.50	11.53	11.16	11.23	00:00:00
2012-10-22	10,477,800	11.22	11.43	11.11	11.40	00:00:00
2012-10-23	8,468,200	11.30	11.34	11.18	11.31	00:00:00
2012-10-24	8,822,800	11.32	11.40	11.20	11.22	00:00:00
2012-10-25	10,354,700	11.34	11.52	11.28	11.41	00:00:00
2012-10-26	6,397,200	11.43	11.46	11.30	11.44	00:00:00
2012-10-31	6,864,400	11.46	11.57	11.41	11.52	00:00:00
2012-11-01	10,606,800	11.55	11.75	11.49	11.71	00:00:00
2012-11-02	17,540,500	11.74	11.74	11.44	11.47	00:00:00
2012-11-05	5,795,000	11.42	11.58	11.35	11.57	00:00:00
2012-11-06	15,781,100	11.61	11.91	11.56	11.73	00:00:00
2012-11-07	22,734,000	11.63	11.85	11.32	11.71	00:00:00
2012-11-08	17,616,300	11.64	11.75	11.23	11.29	00:00:00
2012-11-09	9,753,700	11.25	11.50	11.14	11.15	00:00:00
2012-11-12	7,809,500	11.16	11.28	11.07	11.09	00:00:00
2012-11-13	20,366,700	11.02	11.30	10.94	11.25	00:00:00
2012-11-14	23,087,900	11.75	11.83	11.41	11.55	00:00:00
2012-11-15	34,508,500	11.51	12.02	11.46	11.92	00:00:00
2012-11-16	15,469,800	11.90	12.15	11.70	11.73	00:00:00
2012-11-19	9,588,500	11.86	12.23	11.76	12.21	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>