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
2012-11-19	9,588,500	11.86	12.23	11.76	12.21	00:00:00
2012-11-20	17,340,500	12.13	12.18	11.58	11.74	00:00:00
2012-11-21	6,211,200	11.77	11.87	11.64	11.80	00:00:00
2012-11-23	3,659,000	11.90	11.97	11.76	11.91	00:00:00
2012-11-26	8,242,000	11.92	11.95	11.70	11.79	00:00:00
2012-11-27	8,892,800	11.76	11.87	11.71	11.79	00:00:00
2012-11-28	7,409,300	11.77	11.95	11.66	11.93	00:00:00
2012-11-29	10,869,900	11.96	11.97	11.63	11.76	00:00:00
2012-11-30	9,989,800	11.77	11.82	11.60	11.70	00:00:00
2012-12-03	10,608,400	11.80	11.82	11.40	11.43	00:00:00
2012-12-04	15,871,500	11.41	11.44	11.15	11.34	00:00:00
2012-12-05	11,022,100	11.36	11.39	11.21	11.29	00:00:00
2012-12-06	12,065,200	11.29	11.70	11.29	11.47	00:00:00
2012-12-07	6,567,400	11.49	11.55	11.34	11.40	00:00:00
2012-12-10	15,992,000	11.37	11.43	11.10	11.33	00:00:00
2012-12-11	17,874,800	11.43	11.71	11.38	11.67	00:00:00
2012-12-12	15,980,300	11.63	11.80	11.58	11.70	00:00:00
2012-12-13	18,423,500	11.72	12.00	11.67	11.80	00:00:00
2012-12-14	12,185,200	11.76	11.79	11.64	11.69	00:00:00
2012-12-17	10,976,900	11.65	11.78	11.58	11.78	00:00:00
2012-12-18	10,803,900	11.78	12.12	11.71	12.08	00:00:00
2012-12-19	12,235,500	12.10	12.39	12.09	12.11	00:00:00
2012-12-20	12,710,000	12.11	12.15	11.74	11.75	00:00:00
2012-12-21	13,163,100	11.65	11.65	11.40	11.53	00:00:00
2012-12-24	3,816,200	11.48	11.70	11.28	11.28	00:00:00
2012-12-26	6,024,300	11.33	11.35	11.11	11.20	00:00:00
2012-12-27	6,478,800	11.18	11.26	11.04	11.22	00:00:00
2012-12-28	6,484,700	11.12	11.26	11.08	11.10	00:00:00
2012-12-31	7,714,700	11.06	11.40	11.06	11.40	00:00:00
2013-01-02	9,023,600	11.58	11.66	11.40	11.48	00:00:00
2013-01-03	9,470,500	11.50	11.90	11.47	11.75	00:00:00
2013-01-04	7,934,800	11.73	11.95	11.73	11.76	00:00:00
2013-01-07	7,865,300	11.69	12.01	11.65	11.99	00:00:00
2013-01-08	8,252,600	11.90	12.00	11.75	11.79	00:00:00
2013-01-09	5,393,800	11.85	11.91	11.66	11.71	00:00:00
2013-01-10	6,173,600	11.75	11.78	11.58	11.74	00:00:00
2013-01-11	9,217,600	11.73	12.00	11.70	11.98	00:00:00
2013-01-14	7,156,400	11.98	12.24	11.90	12.16	00:00:00
2013-01-15	8,412,800	12.05	12.45	11.93	12.36	00:00:00
2013-01-16	8,134,300	12.29	12.62	12.21	12.58	00:00:00
2013-01-17	12,993,400	12.61	12.92	12.59	12.80	00:00:00
2013-01-18	13,024,300	12.83	13.02	12.80	13.00	00:00:00
2013-01-22	18,532,700	13.00	13.25	12.90	13.15	00:00:00
2013-01-23	19,311,800	13.15	13.30	12.88	12.94	00:00:00
2013-01-24	25,237,800	13.04	13.07	12.82	12.85	00:00:00
2013-01-25	7,007,600	12.98	13.05	12.79	12.97	00:00:00
2013-02-07	9,773,400	13.49	13.54	13.04	13.16	00:00:00
2013-02-11	10,673,600	13.04	13.20	12.95	13.17	00:00:00
2013-02-12	6,129,300	13.18	13.23	13.02	13.04	00:00:00
2013-02-13	8,419,200	12.93	13.01	12.76	12.87	00:00:00
2013-02-19	68,197,700	14.76	15.19	14.14	14.65	00:00:00
2013-02-21	18,960,600	13.58	13.71	13.25	13.29	00:00:00
2013-02-22	21,632,400	13.42	13.67	13.09	13.27	00:00:00
2013-03-04	9,008,200	13.00	13.13	12.91	13.05	00:00:00
2013-03-15	11,043,600	13.43	13.53	13.32	13.40	00:00:00
2013-03-18	6,983,300	13.26	13.56	13.19	13.44	00:00:00
2013-03-19	6,617,000	13.46	13.50	13.25	13.46	00:00:00
2013-03-20	5,150,000	13.51	13.55	13.41	13.51	00:00:00
2013-03-21	4,751,000	13.45	13.53	13.38	13.47	00:00:00
2013-03-22	20,801,700	13.51	13.59	13.36	13.53	00:00:00
2013-03-26	5,486,400	13.41	13.49	13.26	13.31	00:00:00
2013-03-27	6,238,300	13.24	13.46	13.20	13.36	00:00:00
2013-04-01	7,268,600	13.50	13.53	13.17	13.17	00:00:00
2013-04-02	6,153,000	13.21	13.32	13.00	13.07	00:00:00
2013-04-05	5,130,100	13.22	13.29	13.01	13.10	00:00:00
2013-04-08	6,992,300	13.09	13.43	12.96	13.36	00:00:00
2013-04-09	6,696,900	13.40	13.64	13.32	13.43	00:00:00
2013-04-10	8,859,900	13.53	13.99	13.46	13.83	00:00:00
2013-04-11	9,091,100	13.88	13.93	13.69	13.79	00:00:00
2013-04-12	4,346,400	13.78	13.78	13.59	13.70	00:00:00
2013-04-17	11,551,700	12.92	12.97	12.55	12.62	00:00:00
2013-04-18	6,565,600	12.62	12.80	12.41	12.70	00:00:00
2013-04-29	5,602,300	12.82	13.07	12.67	12.92	00:00:00
2013-05-06	7,309,500	13.45	13.90	13.34	13.87	00:00:00
2013-05-07	10,396,800	13.86	13.96	13.65	13.92	00:00:00
2013-05-08	14,991,600	13.92	14.27	13.82	13.94	00:00:00
2013-05-13	7,863,000	14.01	14.19	13.99	14.18	00:00:00
2013-05-14	10,610,900	14.16	14.51	14.15	14.48	00:00:00
2013-05-15	7,432,700	14.43	14.49	14.27	14.45	00:00:00
2013-05-29	8,522,400	14.95	15.05	14.81	15.00	00:00:00
2013-05-30	8,989,900	15.06	15.06	14.90	14.98	00:00:00
2013-06-04	10,754,600	14.83	15.26	14.82	15.11	00:00:00
2013-06-05	7,644,900	15.03	15.10	14.62	14.67	00:00:00
2013-06-10	6,973,700	15.41	15.62	15.27	15.51	00:00:00
2013-06-25	7,422,500	15.55	15.88	15.39	15.83	00:00:00
2013-06-26	7,789,600	15.75	16.02	15.58	15.68	00:00:00
2013-06-27	6,492,300	15.82	15.99	15.67	15.74	00:00:00
2013-06-28	9,610,500	15.63	16.11	15.63	15.87	00:00:00
2013-07-08	5,961,100	15.90	16.12	15.90	16.01	00:00:00
2013-07-09	4,370,200	16.20	16.40	16.11	16.31	00:00:00
2013-07-10	6,102,300	16.25	16.47	16.24	16.36	00:00:00
2013-08-12	4,090,500	16.78	17.26	16.78	17.24	00:00:00
2013-08-15	7,219,800	16.93	17.02	16.51	16.73	00:00:00
2013-08-16	5,564,400	16.68	16.92	16.66	16.84	00:00:00
2013-08-19	5,560,700	16.74	16.77	16.39	16.41	00:00:00
2013-08-26	8,814,000	14.24	14.46	14.15	14.37	00:00:00
2013-08-27	8,874,800	14.21	14.28	13.93	14.01	00:00:00
2013-08-28	9,971,200	14.01	14.19	13.92	14.12	00:00:00
2013-09-03	7,355,800	14.10	14.21	13.72	13.83	00:00:00
2013-09-16	7,942,200	14.69	14.82	14.54	14.76	00:00:00
2013-09-23	16,122,700	14.78	14.82	14.58	14.75	00:00:00
2013-09-26	4,577,900	14.81	14.94	14.65	14.77	00:00:00
2013-09-27	4,266,400	14.67	14.73	14.51	14.59	00:00:00
2013-10-10	5,383,500	14.68	14.99	14.63	14.91	00:00:00
2013-10-11	5,741,400	14.83	15.00	14.72	14.92	00:00:00
2013-10-24	5,961,100	15.75	16.07	15.74	16.05	00:00:00
2013-11-04	4,921,900	16.20	16.34	16.09	16.18	00:00:00
2013-11-07	7,281,200	16.09	16.15	15.46	15.50	00:00:00
2013-11-08	7,094,200	15.54	15.77	15.51	15.73	00:00:00
2013-11-12	4,451,300	15.81	15.97	15.70	15.83	00:00:00
2013-11-13	6,778,200	15.70	15.92	15.70	15.92	00:00:00
2013-11-26	8,660,100	15.50	15.60	15.27	15.32	00:00:00
2013-11-27	6,202,600	15.37	15.52	15.23	15.46	00:00:00
2013-12-19	5,218,600	15.46	15.67	15.46	15.58	00:00:00
2013-12-20	13,684,200	15.69	15.90	15.60	15.73	00:00:00
2013-12-24	3,565,700	15.69	16.00	15.55	15.91	00:00:00
2013-12-26	3,231,500	15.92	16.00	15.83	15.89	00:00:00
2013-12-27	6,445,800	15.87	15.95	15.70	15.79	00:00:00
2013-12-30	3,651,600	15.86	16.01	15.84	15.97	00:00:00
2014-01-02	7,742,900	15.90	16.00	15.56	15.59	00:00:00
2014-01-03	6,432,800	15.53	15.86	15.51	15.79	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 > >>