Support.com Inc. Common Stockのデータ

Support.com Inc. Common Stockの基本情報

名前 Support.com Inc. Common Stock
ティッカー SPRT
United States
上場年 2000.0
セクター Technology

Support.com Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.4 2.33 2.39 2.38 144800.0 2.38
2021-02-12 2.38 2.25 2.27 2.37 206100.0 2.37
2021-02-11 2.48 2.25 2.39 2.28 423000.0 2.28
2021-02-10 2.45 2.26 2.39 2.39 575000.0 2.39
2021-02-09 2.57 2.41 2.52 2.42 200600.0 2.42
2021-02-08 2.52 2.41 2.49 2.48 117100.0 2.48
2021-02-05 2.47 2.4 2.44 2.45 89700.0 2.45
2021-02-04 2.48 2.37 2.47 2.4 126600.0 2.4
2021-02-03 2.53 2.25 2.29 2.45 260800.0 2.45
2021-02-02 2.35 2.11 2.17 2.29 304200.0 2.29
2021-02-01 2.19 2.08 2.09 2.17 107800.0 2.17
2021-01-29 2.2 2.08 2.2 2.11 135200.0 2.11
2021-01-28 2.21 2.08 2.17 2.2 123600.0 2.2
2021-01-27 2.2 2.11 2.19 2.18 97400.0 2.18
2021-01-26 2.21 2.13 2.15 2.2 156300.0 2.2
2021-01-25 2.18 2.14 2.14 2.15 94700.0 2.15
2021-01-22 2.15 2.07 2.12 2.14 42500.0 2.14
2021-01-21 2.18 2.06 2.11 2.13 153400.0 2.13
2021-01-20 2.18 2.06 2.06 2.11 222100.0 2.11
2021-01-19 2.18 2.03 2.08 2.18 337300.0 2.18
2021-01-15 2.08 2.03 2.08 2.08 69700.0 2.08
2021-01-14 2.13 2.02 2.1 2.05 155400.0 2.05
2021-01-13 2.12 2.05 2.11 2.08 62500.0 2.08
2021-01-12 2.13 2.08 2.11 2.08 93900.0 2.08
2021-01-11 2.15 2.08 2.15 2.1 172500.0 2.1
2021-01-08 2.27 2.07 2.18 2.16 227000.0 2.16
2021-01-07 2.18 2.09 2.13 2.17 100600.0 2.17
2021-01-06 2.18 2.07 2.11 2.11 144000.0 2.11
2021-01-05 2.29 2.06 2.16 2.1 473200.0 2.1
2021-01-04 2.25 2.15 2.25 2.19 128800.0 2.19
2020-12-31 2.3 2.05 2.14 2.2 419800.0 2.2
2020-12-30 2.12 2.02 2.06 2.1 39500.0 2.1
2020-12-29 2.15 2.03 2.09 2.07 67300.0 2.07
2020-12-28 2.14 2.09 2.11 2.1 46700.0 2.1
2020-12-24 2.09 1.98 2.0 2.08 69500.0 2.08
2020-12-23 2.05 1.91 2.0 2.01 362200.0 2.01
2020-12-22 2.12 2.06 2.09 2.12 109600.0 2.12
2020-12-21 2.12 2.05 2.06 2.12 105900.0 2.12
2020-12-18 2.13 2.04 2.07 2.05 91300.0 2.05
2020-12-17 2.13 2.03 2.11 2.09 85900.0 2.09
2020-12-16 2.15 2.09 2.12 2.1 57900.0 2.1
2020-12-15 2.12 2.08 2.11 2.11 62400.0 2.11
2020-12-14 2.09 2.02 2.08 2.08 66000.0 2.08
2020-12-11 2.15 1.99 2.05 2.02 148600.0 2.02
2020-12-10 2.09 2.02 2.05 2.04 43500.0 2.04
2020-12-09 2.11 1.99 2.02 2.06 76200.0 2.06
2020-12-08 2.15 1.98 2.15 1.99 194700.0 1.99
2020-12-07 2.2 2.11 2.11 2.19 73300.0 2.19
2020-12-04 2.12 2.07 2.1 2.11 50200.0 2.11
2020-12-03 2.16 2.0 2.0 2.09 153600.0 2.09
2020-12-02 2.03 1.97 1.99 2.0 63200.0 2.0
2020-12-01 2.04 1.97 2.0 2.02 185500.0 2.02
2020-11-30 1.98 1.9 1.9 1.98 124500.0 1.98
2020-11-27 1.93 1.88 1.92 1.92 71900.0 1.92
2020-11-25 1.96 1.9 1.95 1.92 76600.0 1.92
2020-11-24 1.97 1.87 1.94 1.95 73700.0 1.95
2020-11-23 1.98 1.92 1.98 1.94 46800.0 1.94
2020-11-20 1.98 1.93 1.95 1.95 66700.0 1.95
2020-11-19 1.98 1.92 1.98 1.95 62400.0 1.95
2020-11-18 2.0 1.94 2.0 1.98 49700.0 1.98
2020-11-17 1.99 1.92 1.96 1.98 46900.0 1.98
2020-11-16 1.99 1.9 1.91 1.93 49000.0 1.93
2020-11-13 2.0 1.91 1.97 1.94 39200.0 1.94
2020-11-12 2.06 1.92 2.06 1.95 71400.0 1.95
2020-11-11 2.06 2.0 2.05 2.0 52400.0 2.0
2020-11-10 2.09 1.91 1.91 2.02 75500.0 2.02
2020-11-09 2.04 1.9 2.0 1.95 150700.0 1.95
2020-11-06 2.07 1.84 1.88 1.96 441500.0 1.96
2020-11-05 2.25 2.14 2.18 2.15 59400.0 2.15
2020-11-04 2.26 2.16 2.2 2.18 40100.0 2.18
2020-11-03 2.33 2.14 2.26 2.18 40900.0 2.18
2020-11-02 2.4 2.16 2.4 2.23 125400.0 2.23
2020-10-30 2.38 2.2 2.28 2.31 153000.0 2.31
2020-10-29 2.26 2.13 2.13 2.26 245300.0 2.26
2020-10-28 2.18 2.04 2.17 2.13 155400.0 2.13
2020-10-27 2.18 2.06 2.06 2.17 41500.0 2.17
2020-10-26 2.23 2.05 2.23 2.18 69400.0 2.18
2020-10-23 2.21 2.1 2.17 2.19 76400.0 2.19
2020-10-22 2.17 2.07 2.13 2.16 117900.0 2.16
2020-10-21 2.21 2.05 2.05 2.1 151900.0 2.1
2020-10-20 2.22 2.02 2.21 2.04 252700.0 2.04
2020-10-19 2.45 2.17 2.45 2.21 393200.0 2.21
2020-10-16 2.45 2.21 2.26 2.35 649000.0 2.35
2020-10-15 2.24 1.91 1.91 2.19 431200.0 2.19
2020-10-14 2.03 1.84 1.89 2.02 145800.0 2.02
2020-10-13 1.92 1.72 1.78 1.89 129400.0 1.89
2020-10-12 1.8 1.72 1.73 1.72 61900.0 1.72
2020-10-09 1.81 1.7 1.8 1.74 142500.0 1.74
2020-10-08 1.84 1.76 1.76 1.79 59200.0 1.79
2020-10-07 1.82 1.67 1.8 1.74 176900.0 1.74
2020-10-06 1.84 1.77 1.83 1.82 107200.0 1.82
2020-10-05 1.85 1.75 1.83 1.83 87400.0 1.83
2020-10-02 1.84 1.74 1.81 1.83 34100.0 1.83
2020-10-01 1.85 1.71 1.78 1.83 177600.0 1.83
2020-09-30 1.82 1.76 1.78 1.8 24300.0 1.8
2020-09-29 1.82 1.75 1.77 1.78 49200.0 1.78
2020-09-28 1.83 1.77 1.82 1.77 47100.0 1.77
2020-09-25 1.78 1.65 1.71 1.76 87100.0 1.76
2020-09-24 1.76 1.62 1.7 1.71 107400.0 1.71
2020-09-23 1.81 1.72 1.81 1.72 188300.0 1.72
2020-09-22 1.9 1.8 1.85 1.83 50200.0 1.83
2020-09-21 2.0 1.78 1.83 1.84 143200.0 1.84
2020-09-18 2.01 1.81 1.93 1.85 302900.0 1.85
2020-09-17 2.06 1.91 2.04 1.95 171000.0 1.95
2020-09-16 2.09 2.01 2.04 2.04 91900.0 2.04
2020-09-15 2.09 1.99 2.08 2.0 101400.0 2.0
2020-09-14 2.09 1.97 2.0 2.03 132500.0 2.03
2020-09-11 2.07 1.91 1.99 1.97 55600.0 1.97
2020-09-10 2.13 1.92 2.01 1.99 204500.0 1.99
2020-09-09 2.34 1.94 2.18 1.99 543100.0 1.99
2020-09-08 2.39 1.9 1.9 2.17 832400.0 2.17
2020-09-04 1.93 1.82 1.82 1.89 101100.0 1.89
2020-09-03 2.0 1.81 1.95 1.82 114900.0 1.82
2020-09-02 1.97 1.84 1.84 1.94 213700.0 1.94
2020-09-01 2.0 1.8 1.98 1.87 172400.0 1.87
2020-08-31 2.05 1.87 2.04 1.96 102300.0 1.96
2020-08-28 2.12 1.98 2.1 1.98 116000.0 1.98
2020-08-27 2.18 1.98 2.18 2.1 110100.0 2.1
2020-08-26 2.23 2.06 2.2 2.19 216200.0 2.19
2020-08-25 2.4 2.02 2.07 2.18 789500.0 2.18
2020-08-24 2.04 1.85 1.87 2.02 446900.0 2.02
2020-08-21 1.85 1.73 1.75 1.83 243100.0 1.83
2020-08-20 1.74 1.66 1.72 1.72 148800.0 1.72
2020-08-19 1.74 1.66 1.66 1.73 154600.0 1.73
2020-08-18 1.71 1.63 1.67 1.66 124800.0 1.66
2020-08-17 1.7 1.63 1.68 1.69 59800.0 1.69
2020-08-14 1.7 1.62 1.66 1.65 89100.0 1.65
2020-08-13 1.7 1.6 1.68 1.64 48600.0 1.64
2020-08-12 1.71 1.59 1.6 1.68 195600.0 1.68
2020-08-11 1.79 1.57 1.57 1.6 253500.0 1.6
2020-08-10 1.62 1.57 1.61 1.61 35700.0 1.61
2020-08-07 1.68 1.51 1.66 1.62 194100.0 1.62
2020-08-06 1.72 1.66 1.7 1.68 142300.0 1.68
2020-08-05 1.73 1.66 1.66 1.69 67900.0 1.69
2020-08-04 1.79 1.63 1.63 1.72 102200.0 1.72
2020-08-03 1.83 1.54 1.68 1.57 256700.0 1.57
2020-07-31 1.89 1.67 1.68 1.67 253300.0 1.67
2020-07-30 1.75 1.51 1.53 1.64 334900.0 1.64
2020-07-29 1.54 1.49 1.53 1.51 31300.0 1.51
2020-07-28 1.52 1.43 1.48 1.49 50200.0 1.49
2020-07-27 1.54 1.44 1.52 1.46 39400.0 1.46
2020-07-24 1.5 1.4 1.47 1.47 82600.0 1.47
2020-07-23 1.5 1.4 1.45 1.47 27200.0 1.47
2020-07-22 1.46 1.4 1.4 1.46 36900.0 1.46
2020-07-21 1.5 1.38 1.46 1.4 60900.0 1.4
2020-07-20 1.55 1.45 1.48 1.47 73200.0 1.47
2020-07-17 1.5 1.46 1.48 1.5 22600.0 1.5
2020-07-16 1.48 1.36 1.43 1.48 50900.0 1.48
2020-07-15 1.59 1.36 1.4 1.44 211400.0 1.44
2020-07-14 1.4 1.35 1.37 1.4 58000.0 1.4
2020-07-13 1.4 1.3 1.34 1.36 125400.0 1.36
2020-07-10 1.35 1.27 1.3 1.33 88700.0 1.33
2020-07-09 1.38 1.29 1.38 1.31 66900.0 1.31
2020-07-08 1.39 1.3 1.38 1.34 28900.0 1.34
2020-07-07 1.4 1.36 1.4 1.36 50400.0 1.36
2020-07-06 1.43 1.38 1.42 1.4 96400.0 1.4
2020-07-02 1.43 1.38 1.38 1.4 70300.0 1.4
2020-07-01 1.4 1.38 1.4 1.38 22900.0 1.38
2020-06-30 1.43 1.38 1.43 1.41 46600.0 1.41
2020-06-29 1.42 1.34 1.37 1.42 64800.0 1.42
2020-06-26 1.59 1.29 1.56 1.35 212100.0 1.35
2020-06-25 1.55 1.51 1.53 1.55 93400.0 1.55
2020-06-24 1.6 1.43 1.6 1.49 223600.0 1.49
2020-06-23 1.7 1.57 1.65 1.6 360900.0 1.6
2020-06-22 1.67 1.47 1.5 1.63 637100.0 1.63
2020-06-19 1.53 1.41 1.53 1.48 81900.0 1.48
2020-06-18 1.52 1.41 1.45 1.44 135400.0 1.44
2020-06-17 1.45 1.37 1.37 1.42 118000.0 1.42
2020-06-16 1.4 1.32 1.34 1.34 89600.0 1.34
2020-06-15 1.31 1.26 1.27 1.3 138400.0 1.3
2020-06-12 1.28 1.22 1.26 1.27 51200.0 1.27
2020-06-11 1.26 1.23 1.26 1.25 31800.0 1.25
2020-06-10 1.28 1.23 1.26 1.27 125500.0 1.27
2020-06-09 1.26 1.21 1.25 1.25 97400.0 1.25
2020-06-08 1.29 1.24 1.25 1.27 147700.0 1.27
2020-06-05 1.29 1.2 1.27 1.25 195700.0 1.25
2020-06-04 1.28 1.22 1.25 1.25 43200.0 1.25
2020-06-03 1.29 1.2 1.29 1.24 96100.0 1.24
2020-06-02 1.3 1.25 1.29 1.27 32900.0 1.27
2020-06-01 1.32 1.25 1.29 1.3 35600.0 1.3
2020-05-29 1.3 1.26 1.29 1.29 31200.0 1.29
2020-05-28 1.33 1.26 1.3 1.28 34900.0 1.28
2020-05-27 1.36 1.27 1.33 1.29 37200.0 1.29
2020-05-26 1.39 1.27 1.34 1.3 65600.0 1.3
2020-05-22 1.37 1.26 1.31 1.37 101000.0 1.37
2020-05-21 1.33 1.31 1.33 1.31 22200.0 1.31
2020-05-20 1.33 1.25 1.26 1.33 84700.0 1.33
2020-05-19 1.31 1.22 1.31 1.26 76900.0 1.26
2020-05-18 1.32 1.2 1.23 1.27 159800.0 1.27
2020-05-15 1.22 1.16 1.19 1.2 48800.0 1.2
2020-05-14 1.24 1.18 1.22 1.22 52800.0 1.22
2020-05-13 1.4 1.19 1.4 1.25 292800.0 1.25
2020-05-12 1.4 1.35 1.37 1.35 62600.0 1.35
2020-05-11 1.46 1.35 1.41 1.38 98300.0 1.38
2020-05-08 1.45 1.37 1.4 1.41 74100.0 1.41
2020-05-07 1.43 1.38 1.42 1.38 28900.0 1.38
2020-05-06 1.44 1.36 1.44 1.38 28600.0 1.38
2020-05-05 1.45 1.36 1.41 1.43 68300.0 1.43
2020-05-04 1.45 1.32 1.36 1.4 65600.0 1.4
2020-05-01 1.44 1.3 1.43 1.37 58600.0 1.37
2020-04-30 1.46 1.41 1.45 1.41 41900.0 1.41
2020-04-29 1.51 1.43 1.44 1.46 90200.0 1.46
2020-04-28 1.49 1.43 1.46 1.43 139100.0 1.43
2020-04-27 1.52 1.42 1.42 1.48 82000.0 1.48
2020-04-24 1.44 1.4 1.41 1.41 56100.0 1.41
2020-04-23 1.46 1.4 1.41 1.41 77000.0 1.41
2020-04-22 1.41 1.36 1.39 1.38 66700.0 1.38
2020-04-21 1.45 1.36 1.43 1.37 79500.0 1.37
2020-04-20 1.46 1.35 1.39 1.42 212700.0 1.42
2020-04-17 1.38 1.33 1.37 1.37 41200.0 1.37
2020-04-16 1.45 1.34 1.39 1.37 198600.0 1.37
2020-04-15 1.39 1.24 1.36 1.35 59800.0 1.35
2020-04-14 1.32 1.21 1.22 1.31 148300.0 1.31
2020-04-13 1.25 1.15 1.15 1.19 145700.0 1.19
2020-04-09 1.2 1.13 1.18 1.15 152500.0 1.15
2020-04-08 1.2 1.13 1.14 1.17 86700.0 1.17
2020-04-07 1.18 1.1 1.13 1.13 87800.0 1.13
2020-04-06 1.12 1.02 1.02 1.1 115800.0 1.1
2020-04-03 1.09 1.02 1.07 1.05 20600.0 1.05
2020-04-02 1.1 1.04 1.1 1.07 16700.0 1.07
2020-04-01 1.13 1.03 1.1 1.04 157100.0 1.04
2020-03-31 1.1 1.09 1.1 1.09 23900.0 1.09
2020-03-30 1.14 1.05 1.1 1.08 91900.0 1.08
2020-03-27 1.11 1.04 1.11 1.08 99300.0 1.08
2020-03-26 1.14 1.08 1.14 1.11 31700.0 1.11
2020-03-25 1.14 1.03 1.04 1.14 121700.0 1.14
2020-03-24 1.06 1.0 1.05 1.03 113200.0 1.03
2020-03-23 1.08 0.96 1.05 1.01 320800.0 1.01
2020-03-20 1.07 0.97 0.97 1.0 325600.0 1.0
2020-03-19 1.05 0.96 1.0 0.97 81000.0 0.97
2020-03-18 1.05 0.96 0.96 1.03 140500.0 1.03
2020-03-17 1.15 0.94 0.95 0.96 22500.0 0.96
2020-03-16 1.06 0.93 1.05 0.98 95200.0 0.98
2020-03-13 1.03 0.95 0.97 1.03 87700.0 1.03
2020-03-12 1.09 0.96 1.04 1.01 95800.0 1.01
2020-03-11 1.06 1.02 1.06 1.02 24200.0 1.02
2020-03-10 1.11 1.01 1.1 1.07 108100.0 1.07
2020-03-09 1.1 1.0 1.1 1.06 93600.0 1.06
2020-03-06 1.14 1.1 1.12 1.1 20800.0 1.1
2020-03-05 1.15 1.11 1.13 1.11 40500.0 1.11
2020-03-04 1.15 1.13 1.13 1.13 30900.0 1.13
2020-03-03 1.15 1.12 1.15 1.13 36600.0 1.13
2020-03-02 1.15 1.12 1.13 1.12 58200.0 1.12
2020-02-28 1.15 1.12 1.15 1.13 72200.0 1.13
2020-02-27 1.2 1.17 1.18 1.17 111900.0 1.17
2020-02-26 1.24 1.17 1.24 1.17 23900.0 1.17
2020-02-25 1.25 1.17 1.24 1.18 121300.0 1.18
2020-02-24 1.29 1.21 1.25 1.21 42400.0 1.21
2020-02-21 1.29 1.22 1.22 1.26 26300.0 1.26
2020-02-20 1.27 1.21 1.26 1.23 27100.0 1.23
2020-02-19 1.29 1.25 1.29 1.25 23000.0 1.25
2020-02-18 1.31 1.23 1.23 1.28 105000.0 1.28