Historical Data for Superior Energy Services Inc. (SPN)

$ 1.46   0.24 (+19.67%) Volume: 1.25m 6:30 PM EDT 5-Jun-2020
After Hours:  $ 1.62   0.16 (+10.96%) Volume: 45.05k 7:56 PM EDT 5-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/05/20 1.37 1.50 1.35 1.46 1.23m 0.24 19.67% 1.46 1.76m 2,584
06/04/20 1.06 1.26 1.05 1.22 949.45k 0.14 12.96% 1.22 1.13m 2,521
06/03/20 1.00 1.08 0.95 1.08 705.17k 0.08 8.00% 1.08 728.18k 1,173
06/02/20 1.03 1.03 0.9051 1.00 271.6k 0.00 0.00% 1.00 263.39k 740
06/01/20 0.97 1.02 0.9481 1.00 187.8k 0.0158 1.61% 1.00 183.69k 621
05/29/20 1.05 1.05 0.90 0.9842 452.21k -0.0137 -1.37% 0.9842 431.11k 1,195
05/28/20 0.857 1.10 0.85 0.9979 1.23m 0.0829 9.06% 0.9979 1.21m 2,492
05/27/20 0.90 0.93 0.875 0.915 373.88k 0.026 2.92% 0.915 334.55k 776
05/26/20 0.9079 0.938 0.8701 0.889 428.62k -0.051 -5.43% 0.889 385.11k 1,178
05/22/20 1.00 1.0342 0.90 0.94 1.08m -0.05 -5.05% 0.94 1.01m 2,612
05/21/20 1.35 1.35 0.76 0.99 2.33m -0.26 -20.80% 0.99 2.32m 5,900
05/20/20 1.31 1.32 1.21 1.25 355.52k 0.00 0.00% 1.25 448.95k 1,245
05/19/20 1.33 1.33 1.205 1.25 139.14k -0.06 -4.58% 1.25 173.81k 575
05/18/20 1.25 1.34 1.25 1.31 327.8k 0.07 5.65% 1.31 425.82k 830
05/15/20 1.20 1.25 1.16 1.24 162.06k -0.01 -0.80% 1.24 193.29k 681
05/14/20 1.22 1.31 1.15 1.25 148k 0.02 1.63% 1.25 183.19k 499
05/13/20 1.36 1.36 1.15 1.23 256.05k -0.12 -8.89% 1.23 314.26k 1,034
05/12/20 1.38 1.38 1.315 1.35 151.31k 0.00 0.00% 1.35 202.56k 359
05/11/20 1.49 1.49 1.31 1.35 298.35k -0.11 -7.53% 1.35 404.41k 541
05/08/20 1.45 1.47 1.30 1.46 140.66k 0.16 12.31% 1.46 197.27k 470
05/07/20 1.44 1.48 1.26 1.30 160.3k -0.12 -8.45% 1.30 215.48k 600
05/06/20 1.41 1.4699 1.345 1.42 60.27k 0.05 3.65% 1.42 84.22k 330
05/05/20 1.49 1.5417 1.35 1.37 153.73k -0.04 -2.84% 1.37 222.31k 480