Support.com Inc. (SPRT)
NASDAQ: SPRT
· Real-Time Price · USD
11.80
-7.30 (-38.22%)
At close: Apr 24, 2025, 3:47 PM
SPRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2021 | 18.70 | 18.73 | 11.55 | 11.80 | 11.80 | -38.22% | 50,941,375 |
| Sep 13, 2021 | 21.63 | 22.57 | 18.52 | 19.10 | 19.10 | -9.05% | 17,901,503 |
| Sep 10, 2021 | 24.90 | 25.87 | 20.80 | 21.00 | 21.00 | -19.29% | 29,911,627 |
| Sep 9, 2021 | 23.30 | 27.57 | 21.63 | 26.02 | 26.02 | 12.35% | 63,524,698 |
| Sep 8, 2021 | 21.11 | 23.27 | 18.55 | 23.16 | 23.16 | 20.00% | 29,065,784 |
| Sep 7, 2021 | 22.17 | 22.95 | 17.57 | 19.30 | 19.30 | -12.07% | 20,273,168 |
| Sep 3, 2021 | 21.98 | 24.31 | 20.62 | 21.95 | 21.95 | -0.23% | 20,836,413 |
| Sep 2, 2021 | 25.86 | 29.00 | 21.31 | 22.00 | 22.00 | -8.71% | 29,430,444 |
| Sep 1, 2021 | 28.92 | 29.17 | 22.81 | 24.10 | 24.10 | -23.15% | 28,010,832 |
| Aug 31, 2021 | 35.97 | 36.39 | 30.51 | 31.36 | 31.36 | -13.82% | 29,056,971 |
| Aug 30, 2021 | 36.79 | 43.17 | 29.34 | 36.39 | 36.39 | 38.21% | 72,953,395 |
| Aug 27, 2021 | 38.64 | 59.69 | 26.33 | 26.33 | 26.33 | 33.65% | 166,543,364 |
| Aug 26, 2021 | 15.05 | 19.99 | 14.32 | 19.70 | 19.70 | 41.12% | 105,897,920 |
| Aug 25, 2021 | 13.39 | 15.05 | 12.64 | 13.96 | 13.96 | 19.62% | 51,980,713 |
| Aug 24, 2021 | 11.11 | 14.72 | 10.88 | 11.67 | 11.67 | 4.48% | 80,740,511 |
| Aug 23, 2021 | 9.24 | 11.50 | 8.91 | 11.17 | 11.17 | 26.79% | 32,615,387 |
| Aug 20, 2021 | 9.29 | 10.44 | 8.56 | 8.81 | 8.81 | 0.46% | 29,067,513 |
| Aug 19, 2021 | 8.14 | 8.77 | 8.03 | 8.77 | 8.77 | 7.74% | 5,066,609 |
| Aug 18, 2021 | 8.11 | 8.80 | 7.80 | 8.14 | 8.14 | -2.86% | 4,894,446 |
| Aug 17, 2021 | 7.52 | 8.50 | 7.50 | 8.38 | 8.38 | 6.89% | 6,895,034 |