SPFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	9.38	9.38	9.25	9.28	-	-0.38%	13,787
Feb 25, 2026	9.25	9.37	9.25	9.31	9.31	0.27%	28,192
Feb 24, 2026	9.20	9.30	9.20	9.29	9.29	0.38%	43,850
Feb 23, 2026	9.31	9.32	9.25	9.25	9.25	-0.86%	24,776
Feb 20, 2026	9.31	9.38	9.31	9.33	9.33	-0.16%	25,643
Feb 19, 2026	9.45	9.45	9.31	9.35	9.35	-0.48%	107,217
Feb 18, 2026	9.44	9.44	9.37	9.39	9.39	0.10%	33,711
Feb 17, 2026	9.30	9.41	9.30	9.38	9.38	0.55%	44,859
Feb 13, 2026	9.30	9.35	9.30	9.33	9.33	0.43%	35,201
Feb 12, 2026	9.45	9.45	9.27	9.29	9.29	-0.96%	26,869
Feb 11, 2026	9.37	9.42	9.37	9.38	9.38	-0.32%	24,966
Feb 10, 2026	9.43	9.43	9.37	9.41	9.41	0.59%	71,667
Feb 9, 2026	9.25	9.38	9.25	9.36	9.35	0.48%	57,730
Feb 6, 2026	9.27	9.40	9.26	9.31	9.31	0.87%	57,844
Feb 5, 2026	9.35	9.35	9.22	9.23	9.23	-1.60%	63,615
Feb 4, 2026	9.25	9.38	9.25	9.38	9.38	1.31%	50,225
Feb 3, 2026	9.35	9.37	9.23	9.26	9.26	-0.97%	35,798
Feb 2, 2026	9.37	9.42	9.31	9.35	9.35	-0.95%	94,024
Jan 30, 2026	9.40	9.45	9.40	9.44	9.39	-0.11%	44,969
Jan 29, 2026	9.55	9.55	9.45	9.45	9.40	-0.82%	33,017
Jan 28, 2026	9.50	9.55	9.50	9.53	9.48	-0.06%	54,224
Jan 27, 2026	9.52	9.57	9.52	9.53	9.49	0.02%	45,400
Jan 26, 2026	9.62	9.62	9.52	9.53	9.48	-0.29%	18,321
Jan 23, 2026	9.56	9.61	9.56	9.56	9.51	-0.42%	57,464
Jan 22, 2026	9.55	9.65	9.55	9.60	9.55	0.41%	18,261
Jan 21, 2026	9.54	9.58	9.52	9.56	9.51	0.85%	84,526
Jan 20, 2026	9.50	9.53	9.45	9.48	9.43	-0.71%	73,164
Jan 16, 2026	9.58	9.58	9.55	9.55	9.50	-0.65%	34,298
Jan 15, 2026	9.65	9.65	9.60	9.61	9.56	-	37,214
Jan 14, 2026	9.59	9.62	9.57	9.61	9.56	0.08%	20,782
Jan 13, 2026	9.58	9.62	9.58	9.60	9.55	0.07%	36,261
Jan 12, 2026	9.54	9.60	9.54	9.60	9.55	-0.05%	17,306
Jan 9, 2026	9.56	9.60	9.55	9.60	9.55	0.51%	20,736
Jan 8, 2026	9.51	9.56	9.51	9.55	9.50	-0.09%	38,986
Jan 7, 2026	9.65	9.65	9.52	9.56	9.51	-0.42%	48,755
Jan 6, 2026	9.46	9.60	9.46	9.60	9.55	1.48%	45,237
Jan 5, 2026	9.42	9.50	9.42	9.46	9.41	0.49%	31,016
Jan 2, 2026	9.34	9.44	9.34	9.41	9.37	1.01%	50,850
Dec 31, 2025	9.36	9.37	9.32	9.32	9.27	-0.52%	105,956
Dec 30, 2025	9.40	9.40	9.36	9.37	9.32	-1.15%	53,735
Dec 29, 2025	9.50	9.50	9.46	9.48	9.35	-0.44%	56,925
Dec 26, 2025	9.51	9.52	9.49	9.52	9.39	0.21%	36,309
Dec 24, 2025	9.52	9.52	9.49	9.50	9.37	-0.09%	31,596
Dec 23, 2025	9.50	9.52	9.49	9.51	9.38	0.04%	34,192
Dec 22, 2025	9.48	9.52	9.48	9.51	9.37	0.16%	153,813
Dec 19, 2025	9.42	9.50	9.42	9.49	9.36	0.49%	46,121
Dec 18, 2025	9.47	9.49	9.43	9.44	9.31	0.58%	22,208
Dec 17, 2025	9.39	9.46	9.39	9.39	9.26	-0.27%	87,085
Dec 16, 2025	9.41	9.45	9.40	9.42	9.28	0.05%	96,241
Dec 15, 2025	9.38	9.45	9.38	9.41	9.28	-0.30%	52,009