Spendsmart Network Stock Price History, SSPC Historical Prices

Add to My Stocks
$0.01 $0 (0%) SSPC stock closing price Aug 16, 2017 (Closing)

The 10 year data of Spendsmart Network stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Spendsmart Network P/E ratio, and PS ratio. The Spendsmart Network stock price history chart shows that the stock price was at a low of 0.01 on 04 Apr, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-160.010.010.010.016252N/A0.09
2017-08-150.010.010.010.01770N/A0.09
2017-08-140.010.010.010.018571N/A0.09
2017-08-110.010.010.010.0115000N/A0.09
2017-08-100.010.010.010.013333N/A0.09
2017-08-090.020.020.020.022000N/A0.14
2017-08-070.010.020.010.0113800N/A0.08
2017-08-010.010.020.010.02200N/A0.14
2017-07-310.020.020.020.029010N/A0.12
2017-07-270.020.020.010.0112234N/A0.08
2017-07-260.010.010.010.016394N/A0.09
2017-07-240.020.020.010.0112100N/A0.09
2017-07-200.010.010.010.01133N/A0.10
2017-07-180.020.020.020.021000N/A0.14
2017-07-170.010.010.010.0140000N/A0.09
2017-07-130.020.020.020.02100N/A0.11
2017-07-110.020.020.020.029333N/A0.11
2017-07-060.020.020.010.019166N/A0.09
2017-07-050.010.010.010.0110000N/A0.09
2017-07-030.000.000.000.020N/AN/A
2017-06-300.020.020.020.021000N/A0.12
2017-06-290.020.020.020.0244000N/A0.14
2017-06-280.010.020.010.021200N/A0.14
2017-06-270.020.020.020.0216750N/A0.14
2017-06-260.020.020.020.026990N/A0.12
2017-06-230.000.000.000.010N/AN/A
2017-06-220.010.010.010.011059N/A0.09
2017-06-210.020.020.020.0247370N/A0.12
2017-06-200.000.000.000.0213N/AN/A
2017-06-190.010.020.010.0266700N/A0.11
2017-06-160.000.000.000.020N/AN/A
2017-06-150.000.000.000.020N/AN/A
2017-06-140.020.020.020.0228400N/A0.11
2017-06-130.000.000.000.010N/AN/A
2017-06-120.000.000.000.010N/AN/A
2017-06-090.000.000.000.010N/AN/A
2017-06-080.010.010.010.0118000N/A0.09
2017-06-070.010.010.010.012000N/A0.09
2017-06-060.010.010.010.0170100N/A0.09
2017-06-050.000.000.000.010N/AN/A
2017-06-020.010.010.010.014601N/AN/A
2017-06-010.010.010.010.0112365N/AN/A
2017-05-310.000.000.000.015N/AN/A
2017-05-300.010.010.010.0158500N/AN/A
2017-05-290.000.000.000.010N/AN/A
2017-05-260.010.010.010.013750N/AN/A
2017-05-250.010.010.010.0140000N/AN/A
2017-05-240.010.010.010.01111766N/AN/A
2017-05-230.020.020.010.02181065N/AN/A
2017-05-220.000.000.000.0250N/AN/A
2017-05-190.020.020.020.0250805N/AN/A
2017-05-180.020.020.020.0249362N/AN/A
2017-05-170.020.020.020.0212200N/AN/A
2017-05-160.020.020.020.022267N/AN/A
2017-05-150.030.030.020.02149088N/AN/A
2017-05-120.020.030.020.031170301N/AN/A
2017-05-110.020.020.020.0255000N/AN/A
2017-05-100.020.020.010.02141372N/AN/A
2017-05-090.010.020.010.02111200N/AN/A
2017-05-080.010.010.010.0138900N/AN/A
2017-05-050.010.010.010.01999N/A0.10
2017-05-040.020.020.010.0234999N/A0.12
2017-05-030.020.020.020.0210000N/A0.12
2017-05-020.010.010.010.01214200N/A0.10
2017-05-010.020.020.020.023000N/A0.12
2017-04-280.020.020.010.01514996N/A0.11
2017-04-270.000.000.000.020N/AN/A
2017-04-260.020.020.020.025266N/A0.15
2017-04-250.000.000.000.020N/AN/A
2017-04-240.000.000.000.020N/AN/A
2017-04-210.020.020.020.021019N/A0.16
2017-04-200.020.020.020.0250000N/A0.12
2017-04-190.020.020.020.0280400N/A0.13
2017-04-180.020.020.020.0223425N/A0.15
2017-04-170.030.030.020.0276807N/A0.16
2017-04-140.000.000.000.030N/AN/A
2017-04-130.010.030.010.031062582N/A0.22
2017-04-120.010.010.010.015000N/A0.10
2017-04-110.010.010.010.0165200N/A0.10
2017-04-100.010.010.010.01125000N/A0.10
2017-04-070.010.010.010.01606829N/A0.11
2017-04-060.010.010.010.01130000N/A0.11
2017-04-050.010.010.010.01393612N/A0.10
2017-04-040.020.020.010.011515196N/A0.08
2017-04-030.020.020.010.0146668N/A0.11
2017-03-310.000.000.000.020N/AN/A
2017-03-300.020.020.020.0298338N/A0.15
2017-03-290.020.020.020.0234755N/A0.15
2017-03-280.000.000.000.020N/AN/A
Get more Data

Spendsmart Network Stock Chart

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

Spendsmart Network Historical Prices: Past 5 years

Max Stock Price 13.27 Aug 27,2012
Min Stock Price 0.01 Dec 23,2016
Avg Stock Price 1.73

Spendsmart Network Historical PS ratio: Past 5 years

Max PS Ratio 0.94 Sep 19,2016
Min PS Ratio 0.08 Apr 04,2017
Avg PS Ratio 0.3

SSPC Industry Peers

Company Price Change (%)
Clst Holdings (CLHI)0.050.01 (16.67%)
Life Partners (LPHIQ)0.030.01 (50%)
Alliance Data Systems (ADS)228.622.17 (0.96%)
Green Dot (GDOT)46.950.5 (1.08%)
American Express (AXP)87.390.6 (0.69%)
Discover Financial (DFS)61.710.16 (0.26%)
Atlanticus (ATLC)2.490.08 (3.32%)

We provide Spendsmart Network historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Spendsmart Network stock analysis. The price and volume changes on a daily basis is provided in the Spendsmart Network stock price history. A large fluctuation in price and volume indicates a highly volatile stock. SSPC closed at 0.01 and traded with a volume of 6252 on the last trading day. The average P/S ratio was 0.3 as can be seen by Spendsmart Network stock price history. .