SPBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	31.13	31.13	30.84	30.87	30.87	-0.44%	53,960
Aug 10, 2026	32.00	32.00	30.93	31.01	31.01	-0.10%	37,144
Aug 7, 2026	30.96	31.04	30.87	31.04	31.04	0.67%	20,623
Aug 6, 2026	30.98	30.98	30.77	30.83	30.83	-0.26%	21,918
Aug 5, 2026	31.23	31.23	30.86	30.92	30.92	-0.11%	23,090
Aug 4, 2026	30.62	31.03	30.60	30.95	30.95	1.58%	35,757
Aug 3, 2026	30.28	30.51	30.16	30.47	30.47	1.20%	40,164
Jul 31, 2026	29.84	30.12	29.84	30.11	30.11	0.87%	6,231
Jul 30, 2026	29.74	29.90	29.66	29.85	29.85	0.99%	22,720
Jul 29, 2026	29.92	29.95	29.55	29.56	29.56	-1.01%	24,454
Jul 28, 2026	29.80	29.97	29.69	29.86	29.86	-0.03%	31,875
Jul 27, 2026	30.08	30.08	29.76	29.87	29.87	0.16%	15,422
Jul 24, 2026	29.88	30.01	29.79	29.82	29.82	0.03%	34,572
Jul 23, 2026	29.88	29.90	29.76	29.81	29.81	-1.10%	13,854
Jul 22, 2026	30.18	30.24	30.13	30.15	30.14	-0.06%	14,894
Jul 21, 2026	30.04	30.22	30.04	30.16	30.16	0.54%	19,095
Jul 20, 2026	30.22	30.22	29.92	30.00	30.00	-0.11%	23,908
Jul 17, 2026	30.14	30.18	29.99	30.03	30.03	-0.74%	20,935
Jul 16, 2026	30.40	30.42	30.26	30.26	30.26	-0.64%	5,712
Jul 15, 2026	30.49	30.49	30.26	30.45	30.45	0.42%	14,745
Jul 14, 2026	30.23	30.37	30.23	30.32	30.32	0.33%	11,268
Jul 13, 2026	30.38	30.38	30.14	30.22	30.22	-0.59%	9,525
Jul 10, 2026	30.52	30.52	30.28	30.41	30.41	0.37%	21,364
Jul 9, 2026	30.16	30.36	30.15	30.29	30.29	0.51%	29,423
Jul 8, 2026	30.06	30.14	29.96	30.14	30.14	-0.09%	36,808
Jul 7, 2026	30.32	30.32	30.11	30.17	30.17	-0.50%	33,951
Jul 6, 2026	30.15	30.36	30.14	30.32	30.32	0.93%	22,225
Jul 2, 2026	30.22	30.29	29.87	30.04	30.04	-0.46%	235,925
Jul 1, 2026	30.10	30.27	30.10	30.18	30.18	-0.20%	29,556
Jun 30, 2026	30.10	30.24	30.08	30.24	30.24	0.91%	36,581
Jun 29, 2026	29.97	30.03	29.72	29.97	29.97	0.63%	43,358
Jun 26, 2026	29.59	29.83	29.59	29.78	29.78	0.26%	13,327
Jun 25, 2026	29.74	29.90	29.66	29.70	29.70	-0.29%	17,347
Jun 24, 2026	29.76	29.99	29.68	29.79	29.79	-0.10%	18,141
Jun 23, 2026	29.75	29.94	29.69	29.82	29.82	-1.16%	41,379
Jun 22, 2026	30.19	30.35	30.09	30.17	30.17	-0.40%	54,272
Jun 18, 2026	30.32	30.32	30.14	30.29	30.29	1.03%	23,165
Jun 17, 2026	30.36	30.39	29.87	29.98	29.98	-1.12%	39,519
Jun 16, 2026	30.45	30.45	30.32	30.32	30.32	-0.49%	56,553
Jun 15, 2026	30.47	30.52	30.43	30.47	30.47	1.43%	14,680
Jun 12, 2026	29.86	30.06	29.86	30.04	30.04	0.40%	12,742
Jun 11, 2026	29.56	29.96	29.47	29.92	29.92	1.32%	9,175
Jun 10, 2026	29.89	29.89	29.51	29.53	29.53	-1.24%	91,227
Jun 9, 2026	30.12	30.18	29.59	29.90	29.90	-0.23%	30,143
Jun 8, 2026	30.00	30.11	29.93	29.97	29.97	-0.10%	27,374
Jun 5, 2026	30.44	30.44	29.89	30.00	30.00	-1.99%	10,482
Jun 4, 2026	30.45	30.64	30.35	30.61	30.61	0.39%	26,824
Jun 3, 2026	30.60	30.60	30.43	30.49	30.49	-0.59%	10,430
Jun 2, 2026	30.60	30.69	30.58	30.67	30.67	0.10%	22,284
Jun 1, 2026	30.54	30.68	30.48	30.64	30.64	0.20%	21,914