SPLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	53.53	53.65	53.39	53.39	53.39	-1.35%	1,705
May 14, 2026	53.91	54.19	53.91	54.12	54.12	0.78%	2,091
May 13, 2026	53.42	53.77	53.42	53.70	53.70	0.64%	884
May 12, 2026	53.41	53.41	53.03	53.36	53.36	-0.16%	2,690
May 11, 2026	53.38	53.54	53.38	53.45	53.45	0.14%	6,026
May 8, 2026	53.34	53.37	53.28	53.37	53.37	0.96%	1,634
May 7, 2026	53.10	53.22	52.87	52.87	52.87	-0.55%	10,355
May 6, 2026	52.82	53.32	52.82	53.16	53.16	1.59%	17,173
May 5, 2026	52.27	52.52	52.27	52.33	52.33	0.88%	25,161
May 4, 2026	52.11	52.11	51.72	51.87	51.87	-0.52%	6,099
May 1, 2026	52.42	52.42	52.14	52.14	52.14	0.22%	895
Apr 30, 2026	51.43	52.03	51.43	52.03	52.03	1.30%	941
Apr 29, 2026	51.34	51.36	51.27	51.36	51.36	-0.09%	1,338
Apr 28, 2026	51.42	51.43	51.26	51.40	51.40	-0.51%	6,801
Apr 27, 2026	51.52	51.69	51.52	51.67	51.67	0.09%	4,555
Apr 24, 2026	51.45	51.64	51.45	51.63	51.63	0.95%	1,895
Apr 23, 2026	51.26	51.38	51.06	51.14	51.14	-0.56%	4,486
Apr 22, 2026	51.38	51.43	51.37	51.43	51.43	1.18%	1,117
Apr 21, 2026	50.83	50.83	50.83	50.83	50.83	-0.60%	1,595
Apr 20, 2026	51.23	51.23	51.12	51.14	51.14	-0.40%	7,606
Apr 17, 2026	51.38	51.38	51.34	51.34	51.34	1.27%	951
Apr 16, 2026	50.55	50.70	50.55	50.70	50.70	0.22%	1,275
Apr 15, 2026	50.23	50.59	50.12	50.59	50.59	0.86%	2,909
Apr 14, 2026	49.92	50.16	49.92	50.16	50.16	1.14%	652
Apr 13, 2026	49.06	49.59	49.03	49.59	49.59	1.09%	974
Apr 10, 2026	49.06	49.08	49.06	49.06	49.06	-0.18%	775
Apr 9, 2026	48.92	49.23	48.92	49.14	49.14	0.65%	2,054
Apr 8, 2026	48.83	48.83	48.71	48.82	48.82	2.75%	2,562
Apr 7, 2026	47.01	47.52	47.01	47.52	47.52	0.03%	1,029
Apr 6, 2026	47.51	47.51	47.48	47.50	47.50	0.32%	1,074
Apr 2, 2026	46.72	47.35	46.72	47.35	47.35	0.18%	3,093
Apr 1, 2026	47.18	47.47	47.18	47.27	47.27	0.43%	1,533
Mar 31, 2026	47.06	47.06	47.06	47.06	46.95	3.20%	399
Mar 30, 2026	46.07	46.07	45.61	45.61	45.49	-0.23%	251,905
Mar 27, 2026	45.77	45.77	45.71	45.71	45.59	-1.61%	355
Mar 26, 2026	47.00	47.00	46.45	46.45	46.34	-2.07%	2,003
Mar 25, 2026	47.53	47.53	47.43	47.43	47.32	0.67%	167
Mar 24, 2026	47.05	47.39	46.91	47.12	47.00	-0.59%	3,483
Mar 23, 2026	47.54	47.54	47.40	47.40	47.28	1.43%	254
Mar 20, 2026	46.93	46.93	46.65	46.73	46.62	-1.61%	1,583
Mar 19, 2026	47.28	47.50	47.28	47.50	47.38	-0.24%	1,144
Mar 18, 2026	47.62	47.62	47.62	47.62	47.50	-1.52%	114
Mar 17, 2026	48.53	48.59	48.35	48.35	48.23	0.31%	2,934
Mar 16, 2026	48.39	48.39	48.15	48.20	48.08	1.03%	1,228
Mar 13, 2026	47.81	47.81	47.66	47.71	47.59	-0.62%	1,046
Mar 12, 2026	48.41	48.41	48.01	48.01	47.89	-1.55%	3,055
Mar 11, 2026	48.76	48.76	48.76	48.76	48.64	-0.03%	130
Mar 10, 2026	48.86	49.09	48.76	48.78	48.66	-0.20%	1,172
Mar 9, 2026	47.91	48.88	47.85	48.88	48.76	0.80%	1,757
Mar 6, 2026	48.79	48.79	48.31	48.49	48.37	-1.40%	2,346