Spindle Stock Price History, SPDL Historical Prices

Add to My Stocks
$0.18 $0 (0%) SPDL stock closing price Aug 21, 2017 (Closing)

The 10 year data of Spindle stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Spindle P/E ratio, and PS ratio. The stock price was at a 5 year high of 2.95 on 21 Mar, 2014 as seen from Spindle stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-210.180.180.180.18190N/A73.21
2017-08-180.160.180.160.1828140N/A69.92
2017-08-170.170.170.170.17260N/A66.41
2017-08-160.170.170.150.1719500N/A64.45
2017-08-150.160.170.150.1710000N/A66.02
2017-08-140.150.180.150.1840900N/A32.40
2017-08-110.180.180.180.1823500N/A32.58
2017-08-100.170.180.170.1810400N/A32.58
2017-08-090.170.180.160.1685970N/A28.96
2017-08-080.170.180.150.16119805N/A28.96
2017-08-070.160.180.160.1715000N/A30.77
2017-08-040.180.190.150.1915835N/A34.21
2017-08-030.180.180.160.1733650N/A31.50
2017-08-020.190.190.160.1876310N/A32.58
2017-08-010.190.190.170.1887495N/A32.58
2017-07-310.180.200.170.18216566N/A32.22
2017-07-280.180.180.180.181000N/A32.58
2017-07-270.170.170.160.1660000N/A28.78
2017-07-260.170.170.160.1640638N/A28.06
2017-07-250.180.180.160.1759275N/A29.87
2017-07-240.150.190.150.18266031N/A32.58
2017-07-210.150.170.150.1644725N/A28.06
2017-07-190.170.180.160.1632824N/A29.51
2017-07-180.160.160.150.153900N/A27.33
2017-07-170.150.150.120.1517468N/A27.33
2017-07-130.140.150.130.1510851N/A27.15
2017-07-120.160.160.150.155499N/A27.15
2017-07-060.160.160.160.163900N/A28.06
2017-07-050.160.160.160.165400N/A28.06
2017-07-030.170.170.150.1512050N/A27.15
2017-06-300.000.000.000.170N/AN/A
2017-06-290.000.000.000.170N/AN/A
2017-06-280.170.170.170.175000N/A30.77
2017-06-270.140.190.140.1919540N/A34.21
2017-06-260.130.140.120.127980N/A22.27
2017-06-230.140.140.130.1350325N/A23.53
2017-06-220.000.000.000.150N/AN/A
2017-06-210.150.150.150.153250N/A27.88
2017-06-200.180.190.140.1556380N/A27.70
2017-06-190.160.180.160.1823546N/A32.58
2017-06-160.180.180.180.1849495N/A32.22
2017-06-150.170.180.160.1854720N/A32.04
2017-06-140.190.190.190.19200N/A33.85
2017-06-130.170.190.150.19133700N/A33.85
2017-06-120.000.000.000.150N/AN/A
2017-06-090.190.190.150.1565935N/A27.33
2017-06-080.160.200.160.2036525N/A35.66
2017-06-070.140.170.140.1716390N/A30.05
2017-06-060.130.160.130.1652200N/A28.06
2017-06-050.140.140.130.1358254N/A23.53
2017-06-020.150.150.150.154600N/A27.88
2017-06-010.150.150.140.1552410N/A27.88
2017-05-310.140.170.140.1792327N/A30.05
2017-05-300.130.140.120.1462246N/A25.34
2017-05-290.000.000.000.150N/AN/A
2017-05-260.160.160.130.1585694N/A27.70
2017-05-250.170.180.160.16132124N/A28.24
2017-05-240.150.190.150.17226909N/A31.32
2017-05-230.150.160.130.14101225N/A24.62
2017-05-220.150.160.130.14138865N/AN/A
2017-05-190.120.190.110.1595526N/AN/A
2017-05-180.120.120.110.1261300N/AN/A
2017-05-170.140.140.120.1341146N/AN/A
2017-05-160.140.140.130.1323500N/AN/A
2017-05-150.130.130.130.1320000N/AN/A
2017-05-120.130.130.130.1310000N/AN/A
2017-05-110.130.130.130.137200N/AN/A
2017-05-100.130.130.130.1317500N/AN/A
2017-05-090.000.000.000.140N/AN/A
2017-05-080.140.140.130.1437200N/AN/A
2017-05-050.140.150.130.1530081N/AN/A
2017-05-040.140.140.140.142500N/AN/A
2017-05-030.130.150.130.14172000N/AN/A
2017-05-020.140.150.130.1583260N/AN/A
2017-05-010.170.170.140.1744362N/AN/A
2017-04-280.160.170.140.1735513N/AN/A
2017-04-270.140.170.140.1565600N/AN/A
2017-04-260.150.150.130.14103180N/AN/A
2017-04-250.150.150.150.1526501N/AN/A
2017-04-240.150.160.130.16137410N/AN/A
2017-04-210.160.160.150.1510500N/AN/A
2017-04-200.150.250.140.15158814N/AN/A
2017-04-190.160.160.130.15134814N/AN/A
2017-04-180.160.160.150.1542366N/AN/A
2017-04-170.160.160.160.1619000N/AN/A
2017-04-140.000.000.000.160N/AN/A
2017-04-130.160.160.160.1613000N/AN/A
2017-04-120.170.170.160.1610174N/AN/A
2017-04-110.170.180.150.17164214N/AN/A
Get more Data

Spindle Stock Chart

View SPDL PE ratio, PS ratio stocks charts and compare with peers.
SPDL Chart
Note: Compare Spindle stock price history with the index and industry peers.

Spindle Historical Prices: Past 5 years

Max Stock Price 2.95 Mar 21,2014
Min Stock Price 0.06 Feb 08,2017
Avg Stock Price 0.63

Spindle Historical PS ratio: Past 5 years

Max PS Ratio 73.21 Aug 21,2017
Min PS Ratio 6.07 Jan 23,2017
Avg PS Ratio 22.77

SPDL Industry Peers

Company Price Change (%)
Mentor Capital (MNTR)0.950.01 (1.04%)
Flexshopper (FPAY)40.05 (1.23%)
Ominto (OMNT)4.810.19 (3.8%)
Commercehub-a (CHUBA)20.60.07 (0.34%)
Sps Commerce (SPSC)59.090.49 (0.84%)
Ari Network (ARIS)7.090 (0%)
Park City (PCYG)12.90.45 (3.61%)

Spindle historical quotes helps an investor analyze a company's history and do Spindle stock analysis . The price and volume changes on a daily basis is provided in the Spindle stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. SPDL closed at 0.18 and traded with a volume of 190 on the last trading day. The average P/S ratio was 22.77 as can be seen by Spindle stock price history. .