SPFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	9.33	9.33	9.24	9.24	9.24	-1.70%	41,033
Sep 9, 2026	9.46	9.46	9.33	9.40	9.40	-0.21%	34,303
Sep 8, 2026	9.37	9.42	9.35	9.42	9.42	0.43%	32,350
Sep 4, 2026	9.45	9.45	9.36	9.38	9.38	-0.42%	29,417
Sep 3, 2026	9.34	9.42	9.29	9.42	9.42	0.96%	66,518
Sep 2, 2026	9.25	9.33	9.25	9.33	9.33	0.76%	35,358
Sep 1, 2026	9.35	9.35	9.26	9.26	9.26	-1.05%	24,969
Aug 31, 2026	9.49	9.49	9.37	9.41	9.36	-0.79%	109,126
Aug 28, 2026	9.58	9.58	9.47	9.49	9.43	-0.73%	30,992
Aug 27, 2026	9.63	9.63	9.54	9.56	9.50	-0.05%	81,032
Aug 26, 2026	9.52	9.58	9.52	9.56	9.51	0.53%	60,352
Aug 25, 2026	9.49	9.55	9.49	9.51	9.46	0.21%	50,345
Aug 24, 2026	9.44	9.50	9.44	9.49	9.44	-0.14%	32,585
Aug 21, 2026	9.49	9.52	9.46	9.50	9.45	0.34%	33,614
Aug 20, 2026	9.44	9.50	9.44	9.47	9.42	-0.20%	21,365
Aug 19, 2026	9.53	9.53	9.44	9.49	9.44	0.11%	42,373
Aug 18, 2026	9.47	9.51	9.45	9.48	9.43	-0.37%	39,229
Aug 17, 2026	9.56	9.58	9.51	9.52	9.46	-0.73%	23,435
Aug 14, 2026	9.60	9.60	9.57	9.59	9.53	-0.57%	15,631
Aug 13, 2026	9.55	9.65	9.55	9.64	9.59	1.02%	38,120
Aug 12, 2026	9.48	9.55	9.48	9.54	9.49	0.66%	31,622
Aug 11, 2026	9.42	9.48	9.42	9.48	9.43	0.42%	24,599
Aug 10, 2026	9.40	9.50	9.40	9.44	9.39	0.04%	46,475
Aug 7, 2026	9.44	9.44	9.37	9.44	9.38	0.81%	34,757
Aug 6, 2026	9.49	9.50	9.36	9.36	9.31	-1.06%	54,647
Aug 5, 2026	9.49	9.49	9.40	9.46	9.41	0.11%	126,647
Aug 4, 2026	9.50	9.50	9.40	9.45	9.40	-0.11%	48,492
Aug 3, 2026	9.40	9.46	9.35	9.46	9.41	1.31%	53,435
Jul 31, 2026	9.50	9.50	9.34	9.39	9.29	0.21%	42,408
Jul 30, 2026	9.30	9.39	9.28	9.37	9.27	1.19%	70,059
Jul 29, 2026	9.35	9.35	9.26	9.26	9.16	-0.80%	62,287
Jul 28, 2026	9.30	9.35	9.30	9.33	9.23	-0.16%	39,040
Jul 27, 2026	9.29	9.36	9.29	9.35	9.25	0.60%	26,544
Jul 24, 2026	9.26	9.35	9.26	9.29	9.19	-0.17%	18,654
Jul 23, 2026	9.31	9.34	9.29	9.31	9.21	-0.85%	27,855
Jul 22, 2026	9.34	9.40	9.34	9.39	9.29	0.43%	61,583
Jul 21, 2026	9.30	9.38	9.30	9.35	9.25	0.54%	83,693
Jul 20, 2026	9.29	9.35	9.27	9.30	9.20	-0.43%	62,334
Jul 17, 2026	9.36	9.40	9.32	9.34	9.24	-0.32%	15,893
Jul 16, 2026	9.42	9.42	9.35	9.37	9.27	-0.51%	45,176
Jul 15, 2026	9.40	9.45	9.40	9.42	9.31	0.09%	16,454
Jul 14, 2026	9.34	9.42	9.34	9.41	9.31	0.80%	36,988
Jul 13, 2026	9.40	9.40	9.32	9.34	9.23	-0.48%	27,173
Jul 10, 2026	9.46	9.46	9.38	9.38	9.28	-0.40%	33,172
Jul 9, 2026	9.28	9.42	9.28	9.42	9.31	1.48%	73,500
Jul 8, 2026	9.27	9.31	9.23	9.28	9.18	-0.37%	53,608
Jul 7, 2026	9.46	9.46	9.32	9.32	9.21	-0.90%	36,811
Jul 6, 2026	9.27	9.40	9.27	9.40	9.30	1.17%	34,064
Jul 2, 2026	9.41	9.41	9.28	9.29	9.19	0.01%	31,368
Jul 1, 2026	9.36	9.39	9.29	9.29	9.19	-0.39%	78,054