SPBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	23.89	23.96	23.70	23.76	23.76	0.93%	29,505
Apr 22, 2025	23.40	23.56	23.36	23.54	23.54	1.30%	17,854
Apr 21, 2025	23.27	23.27	23.12	23.24	23.24	-1.04%	9,548
Apr 17, 2025	23.53	23.59	23.43	23.48	23.48	0.05%	11,915
Apr 16, 2025	23.64	23.71	23.37	23.47	23.47	-1.22%	13,493
Apr 15, 2025	23.79	23.89	23.75	23.76	23.76	-0.05%	19,435
Apr 14, 2025	23.98	23.98	23.70	23.77	23.77	0.41%	9,625
Apr 11, 2025	23.42	23.70	23.40	23.67	23.67	1.10%	11,480
Apr 10, 2025	23.56	23.68	23.12	23.42	23.42	-2.10%	19,124
Apr 9, 2025	22.77	23.94	22.75	23.92	23.92	5.07%	33,305
Apr 8, 2025	23.41	23.48	22.72	22.77	22.77	-1.00%	35,692
Apr 7, 2025	22.53	23.22	22.53	23.00	23.00	-0.17%	12,510
Apr 4, 2025	23.49	23.49	23.04	23.04	23.04	-3.20%	25,051
Apr 3, 2025	24.04	24.04	23.80	23.80	23.80	-2.73%	4,980
Apr 2, 2025	24.51	24.54	24.47	24.47	24.47	0.49%	1,702
Apr 1, 2025	24.37	24.37	24.20	24.35	24.35	0.19%	7,690
Mar 31, 2025	24.04	24.30	24.04	24.30	24.30	0.37%	2,067
Mar 28, 2025	24.21	24.22	24.21	24.21	24.21	-1.31%	477
Mar 27, 2025	24.52	24.65	24.50	24.53	24.53	-0.20%	4,005
Mar 26, 2025	24.78	24.78	24.52	24.58	24.58	-0.74%	7,466
Mar 25, 2025	24.78	24.81	24.71	24.77	24.77	0.01%	16,782
Mar 24, 2025	24.67	24.76	24.67	24.76	24.76	1.22%	15,934
Mar 21, 2025	24.34	24.46	24.34	24.46	24.46	0.02%	5,029
Mar 20, 2025	24.61	24.61	24.46	24.46	24.46	-0.16%	29,595
Mar 19, 2025	24.45	24.53	24.40	24.50	24.50	0.67%	11,381
Mar 18, 2025	24.31	24.38	24.31	24.34	24.34	-0.84%	15,263
Mar 17, 2025	24.43	24.54	24.42	24.54	24.54	0.49%	1,191
Mar 14, 2025	24.39	24.42	24.36	24.42	24.42	1.35%	3,526
Mar 13, 2025	24.31	24.31	24.09	24.09	24.09	-0.97%	4,289
Mar 12, 2025	24.36	24.40	24.30	24.33	24.33	0.31%	2,601
Mar 11, 2025	24.27	24.37	24.13	24.26	24.26	-0.48%	9,474
Mar 10, 2025	24.53	24.53	24.32	24.37	24.37	-1.82%	4,422
Mar 7, 2025	24.74	24.86	24.66	24.83	24.83	0.41%	13,045