SPLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	45.77	45.77	45.71	45.71	45.71	-1.61%	355
Mar 26, 2026	47.00	47.00	46.45	46.45	46.45	-2.07%	2,003
Mar 25, 2026	47.53	47.53	47.43	47.43	47.43	0.67%	167
Mar 24, 2026	47.05	47.39	46.91	47.12	47.12	-0.59%	3,483
Mar 23, 2026	47.54	47.54	47.40	47.40	47.40	1.43%	254
Mar 20, 2026	46.93	46.93	46.65	46.73	46.73	-1.61%	1,583
Mar 19, 2026	47.28	47.50	47.28	47.50	47.50	-0.24%	1,144
Mar 18, 2026	47.62	47.62	47.62	47.62	47.62	-1.52%	114
Mar 17, 2026	48.53	48.59	48.35	48.35	48.35	0.31%	2,934
Mar 16, 2026	48.39	48.39	48.15	48.20	48.20	1.03%	1,228
Mar 13, 2026	47.81	47.81	47.66	47.71	47.71	-0.62%	1,046
Mar 12, 2026	48.41	48.41	48.01	48.01	48.01	-1.55%	3,055
Mar 11, 2026	48.76	48.76	48.76	48.76	48.76	-0.03%	130
Mar 10, 2026	48.86	49.09	48.76	48.78	48.78	-0.20%	1,172
Mar 9, 2026	47.91	48.88	47.85	48.88	48.88	0.80%	1,757
Mar 6, 2026	48.79	48.79	48.31	48.49	48.49	-1.40%	2,346
Mar 5, 2026	49.25	49.25	48.85	49.18	49.18	-0.60%	2,005
Mar 4, 2026	49.53	49.53	49.48	49.48	49.48	0.79%	1,729
Mar 3, 2026	48.63	49.09	48.43	49.09	49.09	-0.98%	3,890
Mar 2, 2026	49.26	49.67	49.26	49.58	49.57	-0.07%	2,247
Feb 27, 2026	49.29	49.61	49.29	49.61	49.61	-0.36%	975
Feb 26, 2026	49.95	49.95	49.54	49.79	49.79	-0.53%	6,177
Feb 25, 2026	49.93	50.08	49.84	50.06	50.06	0.80%	3,775
Feb 24, 2026	49.25	49.68	49.25	49.66	49.66	0.73%	3,636
Feb 23, 2026	49.77	49.77	49.22	49.30	49.30	-0.96%	4,527
Feb 20, 2026	49.18	49.78	49.18	49.78	49.78	0.69%	13,127
Feb 19, 2026	49.42	49.44	49.34	49.44	49.44	-0.15%	2,757
Feb 18, 2026	49.31	49.73	49.31	49.52	49.52	0.52%	4,712
Feb 17, 2026	49.18	49.32	48.82	49.26	49.26	0.13%	8,715
Feb 13, 2026	49.15	49.27	49.00	49.19	49.19	0.02%	5,513
Feb 12, 2026	50.10	50.13	49.18	49.18	49.18	-1.56%	8,539
Feb 11, 2026	50.44	50.44	49.78	49.96	49.96	-	5,418
Feb 10, 2026	50.23	50.23	49.96	49.96	49.96	-0.10%	48,645
Feb 9, 2026	49.81	50.07	49.00	50.01	50.01	0.15%	726,452
Feb 6, 2026	49.58	49.94	49.56	49.94	49.94	2.10%	7,370
Feb 5, 2026	49.16	49.30	48.91	48.91	48.91	-1.21%	4,017
Feb 4, 2026	49.78	49.89	49.28	49.51	49.51	-0.52%	12,862
Feb 3, 2026	50.04	50.04	49.41	49.77	49.77	-0.88%	28,017
Feb 2, 2026	50.03	50.32	50.03	50.21	50.21	0.57%	4,095
Jan 30, 2026	49.97	50.07	49.69	49.93	49.93	-0.38%	7,064
Jan 29, 2026	50.24	50.24	49.51	50.12	50.12	-0.23%	39,818
Jan 28, 2026	50.33	50.33	50.17	50.24	50.24	-0.03%	8,993
Jan 27, 2026	50.16	50.33	50.16	50.25	50.25	0.28%	11,145
Jan 26, 2026	49.65	50.95	49.65	50.11	50.11	0.69%	848,291
Jan 23, 2026	49.82	49.85	49.67	49.77	49.77	0.06%	7,089
Jan 22, 2026	49.95	49.95	49.63	49.74	49.74	0.51%	19,270
Jan 21, 2026	49.30	49.73	49.05	49.49	49.49	1.19%	30,041
Jan 20, 2026	49.30	49.43	48.91	48.91	48.91	-2.20%	12,883