SPFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	9.53	9.61	9.53	9.57	9.57	0.21%	33,333
Jun 11, 2026	9.45	9.55	9.42	9.55	9.55	1.17%	17,925
Jun 10, 2026	9.47	9.54	9.44	9.44	9.44	-1.16%	21,361
Jun 9, 2026	9.53	9.59	9.42	9.55	9.55	0.38%	18,934
Jun 8, 2026	9.56	9.56	9.50	9.51	9.51	-0.12%	23,265
Jun 5, 2026	9.63	9.63	9.50	9.53	9.52	-1.86%	67,436
Jun 4, 2026	9.74	9.76	9.70	9.71	9.71	0.04%	40,149
Jun 3, 2026	9.69	9.70	9.65	9.70	9.70	-0.20%	25,633
Jun 2, 2026	9.63	9.77	9.63	9.72	9.72	0.83%	183,047
Jun 1, 2026	9.66	9.69	9.57	9.64	9.64	-0.08%	61,896
May 29, 2026	9.58	9.71	9.58	9.70	9.65	1.36%	29,097
May 28, 2026	9.50	9.59	9.50	9.57	9.52	0.35%	47,911
May 27, 2026	9.50	9.55	9.49	9.54	9.49	0.39%	857,904
May 26, 2026	9.49	9.54	9.47	9.50	9.45	0.58%	27,202
May 22, 2026	9.42	9.46	9.42	9.45	9.39	0.42%	12,019
May 21, 2026	9.33	9.41	9.33	9.41	9.35	0.16%	20,234
May 20, 2026	9.36	9.40	9.33	9.39	9.34	0.86%	24,788
May 19, 2026	9.39	9.40	9.30	9.31	9.26	-0.96%	30,808
May 18, 2026	9.49	9.49	9.36	9.40	9.35	0.03%	33,502
May 15, 2026	9.46	9.47	9.40	9.40	9.35	-1.39%	538,133
May 14, 2026	9.44	9.54	9.44	9.53	9.48	0.63%	35,767
May 13, 2026	9.41	9.49	9.41	9.47	9.42	-	58,017
May 12, 2026	9.48	9.49	9.42	9.47	9.42	-	24,056
May 11, 2026	9.48	9.56	9.47	9.47	9.42	-0.53%	40,021
May 8, 2026	9.47	9.54	9.47	9.52	9.47	0.16%	27,525
May 7, 2026	9.50	9.53	9.47	9.51	9.45	-0.37%	45,354
May 6, 2026	9.58	9.58	9.46	9.54	9.49	0.74%	54,637
May 5, 2026	9.43	9.47	9.40	9.47	9.42	0.88%	49,623
May 4, 2026	9.44	9.45	9.37	9.39	9.34	-0.24%	28,336
May 1, 2026	9.35	9.44	9.33	9.41	9.36	0.32%	44,046
Apr 30, 2026	9.36	9.43	9.33	9.43	9.33	1.18%	42,551
Apr 29, 2026	9.25	9.33	9.25	9.32	9.22	0.11%	35,999
Apr 28, 2026	9.35	9.35	9.30	9.31	9.21	-0.96%	31,531
Apr 27, 2026	9.47	9.47	9.38	9.40	9.30	0.04%	29,672
Apr 24, 2026	9.38	9.41	9.37	9.40	9.30	-0.20%	4,693
Apr 23, 2026	9.44	9.47	9.38	9.42	9.31	-0.73%	27,560
Apr 22, 2026	9.43	9.49	9.43	9.48	9.38	0.58%	34,721
Apr 21, 2026	9.41	9.48	9.41	9.43	9.33	0.19%	20,207
Apr 20, 2026	9.37	9.44	9.37	9.41	9.31	0.20%	28,353
Apr 17, 2026	9.37	9.45	9.37	9.39	9.29	0.57%	33,451
Apr 16, 2026	9.30	9.35	9.28	9.34	9.24	0.83%	57,630
Apr 15, 2026	9.15	9.29	9.15	9.26	9.16	0.47%	32,146
Apr 14, 2026	9.05	9.23	9.05	9.22	9.12	1.16%	56,656
Apr 13, 2026	8.97	9.12	8.97	9.11	9.02	1.49%	20,800
Apr 10, 2026	8.96	9.00	8.96	8.98	8.88	-0.22%	49,709
Apr 9, 2026	9.04	9.04	8.95	9.00	8.90	0.33%	37,309
Apr 8, 2026	8.90	9.02	8.90	8.97	8.87	1.30%	36,168
Apr 7, 2026	8.94	8.94	8.80	8.86	8.76	-0.55%	122,009
Apr 6, 2026	8.96	8.96	8.86	8.91	8.81	0.33%	37,611
Apr 2, 2026	8.80	8.89	8.79	8.88	8.78	0.17%	54,056