Recent Quotes (30 days)

You have no recent quotes
chg | %

Supertel Hospitality, Inc. historical prices

   Watch this stock

Historical chart

    3.07 
    2.53 
    1.99 
 Nov 21, 2014 May 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 29, 2015 2.58 2.84 2.58 2.78 30,573
May 28, 2015 2.47 2.63 2.44 2.47 19,599
May 27, 2015 2.19 2.50 2.19 2.46 17,824
May 26, 2015 2.23 2.38 2.03 2.18 97,024
May 22, 2015 2.27 2.41 2.27 2.41 2,162
May 21, 2015 2.30 2.47 2.30 2.35 11,485
May 20, 2015 2.25 2.36 2.22 2.23 17,932
May 19, 2015 2.17 2.55 2.00 2.27 174,012
May 18, 2015 2.24 2.40 2.00 2.05 64,946
May 15, 2015 2.24 2.24 2.21 2.21 7,402
May 14, 2015 2.27 2.42 2.27 2.29 4,605
May 13, 2015 2.29 2.42 2.23 2.24 34,250
May 12, 2015 2.28 2.38 2.28 2.31 3,980
May 11, 2015 2.42 2.42 2.31 2.31 818
May 8, 2015 2.44 2.45 2.34 2.43 7,368
May 7, 2015 2.36 2.40 2.36 2.40 471
May 6, 2015 2.33 2.45 2.28 2.40 3,758
May 5, 2015 2.41 2.41 2.32 2.41 8,723
May 4, 2015 2.36 2.44 2.35 2.44 604
May 1, 2015 2.41 2.41 2.39 2.40 17,502
Apr 30, 2015 2.47 2.47 2.39 2.45 29,193
Apr 29, 2015 2.41 2.47 2.41 2.46 7,145
Apr 28, 2015 2.35 2.49 2.35 2.45 18,593
Apr 27, 2015 2.40 2.55 2.35 2.38 15,891
Apr 24, 2015 2.37 2.55 2.28 2.46 16,395
Apr 23, 2015 2.60 2.61 2.37 2.38 49,831
Apr 22, 2015 2.77 2.77 2.43 2.55 58,341
Apr 21, 2015 2.90 2.98 2.66 2.71 131,788
Apr 20, 2015 2.81 2.90 2.59 2.74 384,062
Apr 17, 2015 2.10 3.70 2.10 3.07 3,428,601