SPFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	9.30	9.37	9.28	9.35	-	0.98%	65,021
Jul 29, 2026	9.35	9.35	9.26	9.26	9.26	-0.80%	62,287
Jul 28, 2026	9.30	9.35	9.30	9.33	9.33	-0.16%	39,040
Jul 27, 2026	9.29	9.36	9.29	9.35	9.35	0.60%	26,544
Jul 24, 2026	9.26	9.35	9.26	9.29	9.29	-0.17%	18,653
Jul 23, 2026	9.31	9.34	9.29	9.31	9.31	-0.85%	27,853
Jul 22, 2026	9.34	9.40	9.34	9.39	9.39	0.43%	61,582
Jul 21, 2026	9.30	9.38	9.30	9.35	9.35	0.54%	83,693
Jul 20, 2026	9.29	9.35	9.27	9.30	9.30	-0.43%	62,334
Jul 17, 2026	9.36	9.40	9.32	9.34	9.34	-0.32%	15,893
Jul 16, 2026	9.42	9.42	9.35	9.37	9.37	-0.51%	45,106
Jul 15, 2026	9.40	9.45	9.40	9.42	9.42	0.09%	16,454
Jul 14, 2026	9.34	9.42	9.34	9.41	9.41	0.80%	36,988
Jul 13, 2026	9.40	9.40	9.32	9.34	9.34	-0.48%	27,173
Jul 10, 2026	9.46	9.46	9.38	9.38	9.38	-0.40%	33,172
Jul 9, 2026	9.28	9.42	9.28	9.42	9.42	1.48%	73,324
Jul 8, 2026	9.27	9.31	9.23	9.28	9.28	-0.37%	53,608
Jul 7, 2026	9.46	9.46	9.32	9.32	9.32	-0.90%	36,760
Jul 6, 2026	9.27	9.40	9.27	9.40	9.40	1.17%	34,064
Jul 2, 2026	9.41	9.41	9.28	9.29	9.29	0.01%	31,366
Jul 1, 2026	9.36	9.39	9.29	9.29	9.29	-0.39%	78,054
Jun 30, 2026	9.35	9.40	9.34	9.38	9.33	0.09%	50,360
Jun 29, 2026	9.35	9.37	9.30	9.37	9.32	0.61%	33,306
Jun 26, 2026	9.34	9.34	9.31	9.31	9.26	-0.71%	21,591
Jun 25, 2026	9.40	9.44	9.35	9.38	9.33	-0.40%	36,004
Jun 24, 2026	9.46	9.57	9.39	9.42	9.37	-0.56%	71,519
Jun 23, 2026	9.54	9.54	9.46	9.47	9.42	-0.84%	60,349
Jun 22, 2026	9.59	9.67	9.52	9.55	9.50	-0.52%	81,062
Jun 18, 2026	9.64	9.64	9.53	9.60	9.55	0.52%	48,960
Jun 17, 2026	9.62	9.68	9.55	9.55	9.50	-0.93%	61,714
Jun 16, 2026	9.71	9.71	9.60	9.64	9.59	-0.36%	30,802
Jun 15, 2026	9.68	9.71	9.62	9.68	9.62	1.10%	52,092
Jun 12, 2026	9.53	9.61	9.53	9.57	9.52	0.21%	33,334
Jun 11, 2026	9.45	9.55	9.42	9.55	9.50	1.17%	17,925
Jun 10, 2026	9.47	9.54	9.44	9.44	9.39	-1.16%	21,361
Jun 9, 2026	9.53	9.59	9.42	9.55	9.50	0.38%	18,934
Jun 8, 2026	9.56	9.56	9.50	9.51	9.46	-0.12%	23,265
Jun 5, 2026	9.63	9.63	9.50	9.53	9.47	-1.86%	67,436
Jun 4, 2026	9.74	9.76	9.70	9.71	9.65	0.04%	40,149
Jun 3, 2026	9.69	9.70	9.65	9.70	9.65	-0.20%	25,633
Jun 2, 2026	9.63	9.77	9.63	9.72	9.67	0.83%	183,047
Jun 1, 2026	9.66	9.69	9.57	9.64	9.59	-0.08%	61,896
May 29, 2026	9.58	9.71	9.58	9.70	9.59	1.36%	29,097
May 28, 2026	9.50	9.59	9.50	9.57	9.47	0.35%	47,911
May 27, 2026	9.50	9.55	9.49	9.54	9.43	0.39%	857,904
May 26, 2026	9.49	9.54	9.47	9.50	9.40	0.58%	27,202
May 22, 2026	9.42	9.46	9.42	9.45	9.34	0.42%	12,019
May 21, 2026	9.33	9.41	9.33	9.41	9.30	0.16%	20,234
May 20, 2026	9.36	9.40	9.33	9.39	9.29	0.86%	24,788
May 19, 2026	9.39	9.40	9.30	9.31	9.21	-0.96%	30,808