Staples Inc. (SPLS)
NASDAQ: SPLS
· Real-Time Price · USD
10.25
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
SPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2017 | 10.24 | 10.26 | 10.24 | 10.25 | 10.25 | 0.10% | 9,785,997 |
| Sep 11, 2017 | 10.23 | 10.25 | 10.23 | 10.24 | 10.24 | 0.00% | 12,736,489 |
| Sep 8, 2017 | 10.24 | 10.24 | 10.23 | 10.24 | 10.24 | 0.10% | 10,493,180 |
| Sep 7, 2017 | 10.24 | 10.25 | 10.23 | 10.23 | 10.23 | -0.10% | 29,654,203 |
| Sep 6, 2017 | 10.24 | 10.25 | 10.23 | 10.24 | 10.24 | -0.10% | 19,904,712 |
| Sep 5, 2017 | 10.22 | 10.25 | 10.22 | 10.25 | 10.25 | 0.29% | 11,996,108 |
| Sep 1, 2017 | 10.22 | 10.23 | 10.21 | 10.22 | 10.22 | 0.00% | 4,962,139 |
| Aug 31, 2017 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 0.00% | 10,189,318 |
| Aug 30, 2017 | 10.22 | 10.23 | 10.21 | 10.22 | 10.22 | 0.00% | 7,418,251 |
| Aug 29, 2017 | 10.21 | 10.22 | 10.20 | 10.22 | 10.22 | 0.00% | 4,744,479 |
| Aug 28, 2017 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 0.00% | 3,787,568 |
| Aug 25, 2017 | 10.19 | 10.22 | 10.19 | 10.22 | 10.22 | 0.29% | 7,856,626 |
| Aug 24, 2017 | 10.19 | 10.21 | 10.19 | 10.19 | 10.19 | 0.10% | 10,928,477 |
| Aug 23, 2017 | 10.19 | 10.20 | 10.17 | 10.18 | 10.18 | -0.20% | 15,387,297 |
| Aug 22, 2017 | 10.19 | 10.20 | 10.18 | 10.20 | 10.20 | 0.10% | 7,242,121 |
| Aug 21, 2017 | 10.19 | 10.20 | 10.18 | 10.19 | 10.19 | 0.00% | 6,861,281 |
| Aug 18, 2017 | 10.19 | 10.20 | 10.18 | 10.19 | 10.19 | -0.10% | 6,126,500 |
| Aug 17, 2017 | 10.20 | 10.22 | 10.19 | 10.20 | 10.20 | -0.20% | 5,818,827 |
| Aug 16, 2017 | 10.20 | 10.22 | 10.19 | 10.22 | 10.22 | 0.29% | 8,111,992 |
| Aug 15, 2017 | 10.20 | 10.21 | 10.19 | 10.19 | 10.19 | -0.20% | 11,178,760 |