SPLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	54.10	54.25	53.61	53.87	53.87	-0.26%	3,681
Jul 1, 2026	54.11	54.22	54.01	54.01	54.01	-0.16%	4,178
Jun 30, 2026	54.27	54.27	54.27	54.27	54.09	0.84%	805
Jun 29, 2026	53.19	53.82	53.19	53.82	53.64	1.19%	114,369
Jun 26, 2026	53.39	53.39	53.18	53.18	53.01	0.10%	1,473
Jun 25, 2026	53.38	53.38	53.11	53.13	52.95	0.03%	2,000
Jun 24, 2026	53.56	53.57	53.02	53.11	52.93	-0.24%	3,083
Jun 23, 2026	53.48	53.58	53.24	53.24	53.06	-1.47%	1,519
Jun 22, 2026	54.44	54.44	54.04	54.04	53.86	-0.54%	1,121
Jun 18, 2026	54.08	54.33	54.07	54.33	54.15	1.15%	7,383
Jun 17, 2026	54.31	54.35	53.71	53.71	53.53	-1.12%	1,967
Jun 16, 2026	54.32	54.32	54.32	54.32	54.14	-0.52%	667
Jun 15, 2026	54.54	54.78	54.52	54.60	54.42	1.66%	8,086
Jun 12, 2026	53.49	53.90	53.37	53.71	53.53	0.63%	3,266
Jun 11, 2026	52.74	53.38	52.73	53.38	53.20	1.65%	1,231
Jun 10, 2026	53.30	53.30	52.51	52.51	52.34	-1.36%	3,302
Jun 9, 2026	53.85	53.85	52.48	53.23	53.06	-0.39%	1,926
Jun 8, 2026	53.65	53.88	53.44	53.44	53.26	0.17%	1,429
Jun 5, 2026	54.22	54.23	53.35	53.35	53.17	-2.55%	3,252
Jun 4, 2026	54.49	54.81	54.49	54.75	54.56	0.35%	807
Jun 3, 2026	54.68	54.74	54.56	54.56	54.38	-0.65%	973
Jun 2, 2026	54.83	54.96	54.83	54.92	54.73	0.10%	1,077
Jun 1, 2026	54.66	54.86	54.66	54.86	54.68	0.25%	1,356
May 29, 2026	54.84	54.84	54.69	54.72	54.54	0.24%	2,206
May 28, 2026	54.25	54.64	54.25	54.59	54.41	0.64%	3,807
May 27, 2026	54.28	54.30	54.08	54.24	54.06	-0.08%	8,603
May 26, 2026	54.02	54.34	54.02	54.28	54.10	0.66%	5,679
May 22, 2026	54.01	54.07	53.93	53.93	53.75	0.43%	1,494
May 21, 2026	53.51	53.69	53.43	53.69	53.52	0.18%	1,257
May 20, 2026	53.53	53.60	53.47	53.60	53.42	1.31%	1,935
May 19, 2026	53.21	53.21	52.90	52.90	52.73	-0.82%	7,797
May 18, 2026	53.33	53.51	53.18	53.34	53.16	-0.10%	5,767
May 15, 2026	53.53	53.65	53.39	53.39	53.21	-1.35%	1,705
May 14, 2026	53.91	54.19	53.91	54.12	53.94	0.78%	2,091
May 13, 2026	53.42	53.77	53.42	53.70	53.52	0.64%	884
May 12, 2026	53.41	53.41	53.03	53.36	53.18	-0.16%	2,690
May 11, 2026	53.38	53.54	53.38	53.45	53.27	0.14%	6,026
May 8, 2026	53.34	53.37	53.28	53.37	53.19	0.95%	1,634
May 7, 2026	53.10	53.22	52.87	52.87	52.69	-0.55%	10,355
May 6, 2026	52.82	53.32	52.82	53.16	52.98	1.60%	17,173
May 5, 2026	52.27	52.52	52.27	52.33	52.15	0.88%	25,161
May 4, 2026	52.11	52.11	51.72	51.87	51.70	-0.52%	6,099
May 1, 2026	52.42	52.42	52.14	52.14	51.97	0.22%	895
Apr 30, 2026	51.43	52.03	51.43	52.03	51.86	1.30%	941
Apr 29, 2026	51.34	51.36	51.27	51.36	51.19	-0.09%	1,338
Apr 28, 2026	51.42	51.43	51.26	51.40	51.23	-0.52%	6,801
Apr 27, 2026	51.52	51.69	51.52	51.67	51.50	0.09%	4,555
Apr 24, 2026	51.45	51.64	51.45	51.63	51.45	0.95%	1,895
Apr 23, 2026	51.26	51.38	51.06	51.14	50.97	-0.56%	4,486
Apr 22, 2026	51.38	51.43	51.37	51.43	51.26	1.18%	1,117