SPHR Historical USD Price
Daily close · May 2, 2015 → May 19, 2016Daily price history
Apr 19, 2016 → May 19, 2016| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2016-05-19 | $0.019217 | $0.019217 | $0.015884 | $0.015884 | $185.00 |
| 2016-05-18 | $0.020978 | $0.021772 | $0.017999 | $0.01922 | $738.00 |
| 2016-05-17 | $0.016895 | $0.022974 | $0.016886 | $0.02098 | $24,421.00 |
| 2016-05-16 | $0.019343 | $0.019343 | $0.016351 | $0.0169 | $50.00 |
| 2016-05-14 | $0.020072 | $0.020124 | $0.020034 | $0.020043 | $0.00 |
| 2016-05-13 | $0.018736 | $0.021828 | $0.018115 | $0.020073 | $499.00 |
| 2016-05-12 | $0.018652 | $0.021754 | $0.016883 | $0.018735 | $1,036.00 |
| 2016-05-11 | $0.022495 | $0.022524 | $0.0186 | $0.01865 | $33.00 |
| 2016-05-10 | $0.016425 | $0.022715 | $0.016324 | $0.022483 | $596.00 |
| 2016-05-09 | $0.020635 | $0.020635 | $0.015773 | $0.016424 | $178.00 |
| 2016-05-08 | $0.015411 | $0.024886 | $0.013811 | $0.020637 | $3,930.00 |
| 2016-05-07 | $0.020273 | $0.02032 | $0.020173 | $0.020241 | $15.00 |
| 2016-05-06 | $0.013981 | $0.021496 | $0.013953 | $0.020279 | $1,575.00 |
| 2016-05-05 | $0.012937 | $0.016967 | $0.012678 | $0.013982 | $1,975.00 |
| 2016-05-04 | $0.013703 | $0.013705 | $0.012531 | $0.012937 | $64.00 |
| 2016-05-03 | $0.014959 | $0.015044 | $0.013614 | $0.013703 | $3.00 |
| 2016-05-02 | $0.010895 | $0.017636 | $0.010585 | $0.014956 | $3,479.00 |
| 2016-05-01 | $0.011212 | $0.01123 | $0.01039 | $0.010443 | $187.00 |
| 2016-04-30 | $0.007932 | $0.01467 | $0.007932 | $0.011206 | $4,846.00 |
| 2016-04-29 | $0.007184 | $0.008069 | $0.007136 | $0.007935 | $303.00 |
| 2016-04-28 | $0.007213 | $0.007266 | $0.006969 | $0.007185 | $85.00 |
| 2016-04-27 | $0.00921 | $0.009229 | $0.007204 | $0.007204 | $228.00 |
| 2016-04-26 | $0.010151 | $0.010199 | $0.009212 | $0.009212 | $8.00 |
| 2016-04-25 | $0.011069 | $0.011088 | $0.009979 | $0.010171 | $0.00 |
| 2016-04-24 | $0.009988 | $0.011141 | $0.00903 | $0.011072 | $174.00 |
| 2016-04-23 | $0.010346 | $0.010395 | $0.010313 | $0.010394 | $0.00 |
| 2016-04-22 | $0.010849 | $0.010881 | $0.010106 | $0.010344 | $162.00 |
| 2016-04-21 | $0.011224 | $0.011296 | $0.01077 | $0.010846 | $62.00 |
| 2016-04-20 | $0.012617 | $0.014077 | $0.010128 | $0.011224 | $4,272.00 |
| 2016-04-19 | $0.016578 | $0.01858 | $0.010758 | $0.012618 | $15,419.00 |