Spindle Stock Price History, SPDL Historical Prices

Add to My Stocks
$0.05 $0 (0%) SPDL stock closing price Jun 19, 2018 (Closing)

We provide 10 years stock price data for free. You can download Spindle stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Spindle price to earnings ratio data. The Spindle stock price history chart shows that the stock price was at a low of $0.05 on May 22, 2018 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 0.05 0.05 0.04 0.05 16,634 - -
2018-06-18 0.05 0.05 0.05 0.05 68,714 - -
2018-06-15 0.04 0.05 0.04 0.05 95,000 - -
2018-06-14 0.05 0.05 0.05 0.05 243,405 - -
2018-06-13 0.06 0.06 0.05 0.05 48,635 - -
2018-06-12 0.05 0.07 0.05 0.07 17,251 - -
2018-06-11 0.06 0.06 0.05 0.06 68,662 - -
2018-06-08 0.05 0.07 0.05 0.07 85,236 - -
2018-06-07 0.06 0.06 0.05 0.05 269,975 - -
2018-06-06 0.06 0.07 0.06 0.06 176,654 - -
2018-06-04 0.06 0.06 0.05 0.05 108,000 - -
2018-06-01 0.06 0.08 0.06 0.08 1,425 - -
2018-05-31 0.07 0.08 0.07 0.07 77,000 - -
2018-05-30 0.08 0.08 0.07 0.08 34,763 - -
2018-05-29 0.07 0.08 0.07 0.07 432,240 - -
2018-05-25 0.05 0.08 0.05 0.06 297,265 - -
2018-05-24 0.06 0.07 0.05 0.06 48,100 - -
2018-05-23 0.07 0.08 0.06 0.07 115,800 - -
2018-05-22 0.07 0.07 0.05 0.05 44,794 - -
2018-05-21 0 0 0 0.07 0 - -
2018-05-18 0.07 0.07 0.06 0.07 10,700 - -
2018-05-17 0.07 0.07 0.06 0.06 96,225 - -
2018-05-16 0.07 0.07 0.07 0.07 10,000 - -
2018-05-15 0.07 0.07 0.07 0.07 9,000 - -
2018-05-14 0.07 0.09 0.07 0.07 48,100 - -
2018-05-11 0.08 0.09 0.08 0.09 18,100 - -
2018-05-10 0.07 0.07 0.07 0.07 2,000 - -
2018-05-09 0.09 0.09 0.09 0.09 11,300 - -
2018-05-08 0.07 0.09 0.07 0.09 34,350 - -
2018-05-07 0.08 0.08 0.07 0.07 45,596 - -
2018-05-04 0.08 0.09 0.08 0.08 77,271 - 48.6
2018-05-03 0.08 0.09 0.08 0.08 63,675 - 51.16
2018-05-02 0.09 0.09 0.08 0.08 63,704 - 49.88
2018-05-01 0.09 0.09 0.09 0.09 101,204 - 58.19
2018-04-30 0.09 0.09 0.08 0.09 52,655 - 54.35
2018-04-27 0.1 0.1 0.08 0.08 110,000 - 53.71
2018-04-26 0.1 0.1 0.08 0.09 186,478 - 55.63
2018-04-25 0.11 0.11 0.1 0.1 22,500 - 63.95
2018-04-24 0.11 0.11 0.1 0.1 16,100 - 63.95
2018-04-23 0.11 0.11 0.11 0.11 29,000 - 70.34
2018-04-20 0.12 0.12 0.11 0.11 30,248 - 70.34
2018-04-19 0.11 0.12 0.11 0.11 25,363 - 70.34
2018-04-18 0.12 0.12 0.12 0.12 4,540 - 76.74
2018-04-17 0.14 0.14 0.12 0.12 82,245 - 76.74
2018-04-16 0.12 0.14 0.12 0.14 79,542 - 87.61
2018-04-13 0.13 0.13 0.13 0.13 8,100 - 83.13
2018-04-12 0.11 0.13 0.11 0.13 15,690 - 81.85
2018-04-11 0.13 0.13 0.11 0.12 54,223 - 75.46
2018-04-10 0.13 0.14 0.13 0.13 49,300 - 85.69
2018-04-09 0.1 0.14 0.1 0.14 99,305 - 88.25
2018-04-06 0.12 0.12 0.1 0.12 32,355 - 76.1
2018-04-05 0.11 0.11 0.1 0.1 25,495 - 66.5
2018-04-04 0.1 0.12 0.1 0.12 11,745 - 76.74
2018-04-03 0.09 0.12 0.09 0.12 408,148 - 73.54
2018-04-02 0.07 0.07 0.07 0.07 83,687 - 44.76
2018-03-30 0 0 0 0.08 0 - -
2018-03-29 0.08 0.08 0.08 0.08 10,000 - 49.24
2018-03-28 0.07 0.08 0.07 0.08 136,800 - 47.96
2018-03-27 0.08 0.08 0.07 0.07 62,810 - 46.68
2018-03-26 0.09 0.09 0.07 0.08 96,422 - 52.44
2018-03-23 0.08 0.08 0.08 0.08 212,200 - 51.16
2018-03-22 0.09 0.09 0.08 0.09 92,823 - 54.99
2018-03-21 0.09 0.09 0.08 0.09 157,111 - 57.55
2018-03-20 0.08 0.09 0.08 0.09 242,700 - 54.35
2018-03-19 0.08 0.08 0.08 0.08 64,432 - 47.96
2018-03-16 0.08 0.08 0.08 0.08 79,343 - 51.16
2018-03-15 0.07 0.09 0.07 0.09 14,950 - 54.35
2018-03-14 0.08 0.09 0.07 0.07 76,923 - 46.04
2018-03-13 0.09 0.09 0.08 0.08 153,573 - 51.16
2018-03-12 0.09 0.1 0.09 0.09 23,403 - 58.19
2018-03-09 0.1 0.1 0.09 0.09 60,589 - 54.35
2018-03-08 0.09 0.1 0.08 0.1 335,163 - 63.95
2018-03-07 0.08 0.09 0.08 0.08 20,376 - 51.8
2018-03-06 0.08 0.09 0.07 0.09 424,277 - 54.35
2018-03-05 0.08 0.08 0.08 0.08 66,242 - 51.16
2018-03-02 0.08 0.09 0.08 0.08 135,207 - 51.8
2018-03-01 0.1 0.1 0.08 0.08 50,935 - 53.08
2018-02-28 0.09 0.1 0.09 0.1 19,777 - 64.59
2018-02-27 0.08 0.09 0.08 0.09 3,509 - 58.19
2018-02-26 0.09 0.1 0.09 0.09 87,027 - 54.35
2018-02-23 0.09 0.1 0.09 0.1 69,212 - 63.95
2018-02-22 0.09 0.09 0.08 0.09 96,400 - 54.35
2018-02-21 0.1 0.1 0.09 0.09 25,000 - 58.83
2018-02-20 0.1 0.11 0.1 0.1 2,400 - 65.86
2018-02-19 0 0 0 0.11 0 - -
2018-02-16 0.1 0.11 0.1 0.11 40,249 - 70.34
2018-02-15 0.1 0.1 0.1 0.1 48,500 - 63.95
2018-02-14 0.1 0.1 0.1 0.1 45,500 - 66.5
2018-02-13 0.11 0.11 0.09 0.1 52,193 - 63.95
Get more Data

Spindle Stock History 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 Stock Price History: Past 5 years

Max Stock Price2.95Mar 21,2014
Min Stock Price0.05May 22,2018
Avg Stock Price0.54

Spindle Historical PS ratio: Past 5 years

Max PS Ratio147.08Dec 20,2017
Min PS Ratio6.07Jan 23,2017
Avg PS Ratio47.91

SPDL Industry Peers

Company Price Change (%)
Winland Hldgs (WELX)1.30 (0%)
Glassbridge Ent (GLAE)0.890 (0%)
Lm Funding America (LMFA)0.490.03 (5.77%)
Sps Commerce (SPSC)76.910.14 (0.18%)
Sps Commerce (SPSC)76.910.14 (0.18%)
Ari Network (ARIS)7.10.01 (0.14%)
Ari Network (ARIS)7.10.01 (0.14%)

We provide Spindle share price history along with PE ratio and PS ratio for doing Spindle fundamental analysis. Spindle stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 16,634 typically implies breaking news or earnings release. SPDL stock closed at $0.05 and traded with a volume of 16,634 on the last trading day. Spindle historical P/S ratio was at a high of 147.08 on Dec 20, 2017 and a low of 6.07 on Jan 23, 2017.