SPBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	28.14	28.41	28.14	28.32	28.32	0.44%	43,208
Feb 19, 2026	28.19	28.22	28.12	28.20	28.20	-0.21%	24,303
Feb 18, 2026	28.19	28.36	28.15	28.26	28.26	0.46%	23,517
Feb 17, 2026	28.06	28.18	27.89	28.13	28.13	0.04%	61,659
Feb 13, 2026	28.14	28.27	28.05	28.12	28.12	-0.18%	36,438
Feb 12, 2026	28.54	28.57	28.15	28.17	28.17	-1.09%	51,774
Feb 11, 2026	28.70	28.70	28.39	28.48	28.48	-0.04%	97,488
Feb 10, 2026	28.58	28.97	28.43	28.49	28.49	-0.14%	59,174
Feb 9, 2026	28.37	28.59	28.37	28.53	28.53	0.25%	64,669
Feb 6, 2026	28.16	28.46	28.16	28.46	28.46	1.72%	83,117
Feb 5, 2026	28.10	28.15	27.94	27.98	27.98	-1.06%	28,312
Feb 4, 2026	28.37	28.38	28.14	28.28	28.28	-0.46%	36,671
Feb 3, 2026	28.58	28.60	28.19	28.41	28.41	-0.70%	23,533
Feb 2, 2026	28.41	28.61	28.41	28.61	28.61	0.56%	26,263
Jan 30, 2026	28.52	28.52	28.34	28.45	28.45	-0.33%	23,881
Jan 29, 2026	28.66	28.66	28.24	28.55	28.55	-0.23%	28,878
Jan 28, 2026	28.65	28.65	28.53	28.61	28.61	0.07%	13,435
Jan 27, 2026	28.50	28.66	28.50	28.59	28.59	0.49%	47,183
Jan 26, 2026	28.44	28.53	28.44	28.45	28.45	0.34%	17,970
Jan 23, 2026	28.36	28.41	28.31	28.36	28.36	-0.02%	47,384
Jan 22, 2026	28.49	28.49	28.31	28.36	28.36	0.35%	18,964
Jan 21, 2026	28.06	28.33	28.00	28.26	28.26	1.05%	75,406
Jan 20, 2026	28.07	28.23	27.96	27.97	27.97	-1.59%	21,441
Jan 16, 2026	28.56	28.56	28.42	28.42	28.42	-0.04%	6,011
Jan 15, 2026	28.57	28.62	28.19	28.43	28.43	0.04%	30,171
Jan 14, 2026	28.51	28.51	28.29	28.42	28.42	-0.42%	15,232
Jan 13, 2026	28.66	28.66	28.46	28.54	28.54	-0.24%	33,537
Jan 12, 2026	28.50	28.66	28.50	28.61	28.61	0.13%	46,010
Jan 9, 2026	28.41	28.62	28.41	28.57	28.57	0.58%	67,447
Jan 8, 2026	28.39	28.45	28.34	28.41	28.41	0.04%	43,735
Jan 7, 2026	28.56	28.58	28.38	28.40	28.40	-0.35%	104,359
Jan 6, 2026	28.42	28.53	28.37	28.50	28.50	0.74%	28,687
Jan 5, 2026	28.22	28.41	28.22	28.29	28.29	0.39%	42,289
Jan 2, 2026	28.32	28.32	28.09	28.18	28.18	0.11%	53,296
Dec 31, 2025	28.38	28.38	28.15	28.15	28.15	-0.74%	38,243
Dec 30, 2025	28.29	28.43	28.29	28.36	28.36	-0.14%	29,396
Dec 29, 2025	28.40	28.45	28.32	28.40	28.40	-0.35%	17,427
Dec 26, 2025	28.47	28.53	28.40	28.50	28.50	0.14%	12,061
Dec 24, 2025	28.41	28.47	28.37	28.46	28.46	0.18%	1,998
Dec 23, 2025	28.26	28.48	28.26	28.41	28.41	0.53%	30,396
Dec 22, 2025	28.17	28.32	28.17	28.26	28.26	0.75%	35,580
Dec 19, 2025	27.98	28.15	27.98	28.05	28.05	0.46%	27,850
Dec 18, 2025	27.98	28.07	27.85	27.92	27.92	0.54%	25,150
Dec 17, 2025	28.10	28.10	27.72	27.77	27.77	-1.00%	20,051
Dec 16, 2025	28.07	28.11	27.90	28.05	28.05	-0.17%	14,116
Dec 15, 2025	28.21	28.25	28.06	28.10	28.10	-0.29%	11,164
Dec 12, 2025	28.40	28.41	28.10	28.18	28.18	-0.56%	11,503
Dec 11, 2025	28.20	28.44	28.20	28.34	28.34	-0.14%	23,694
Dec 10, 2025	28.21	28.39	28.14	28.38	28.38	0.64%	19,688
Dec 9, 2025	28.24	28.32	28.17	28.20	28.20	-0.18%	24,377