SPLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	50.58	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	49.05	-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	47.31	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
Mar 5, 2026	49.25	49.25	48.85	49.18	49.06	-0.60%	2,005
Mar 4, 2026	49.53	49.53	49.48	49.48	49.35	0.79%	1,729
Mar 3, 2026	48.63	49.09	48.43	49.09	48.97	-0.98%	3,890
Mar 2, 2026	49.26	49.67	49.26	49.58	49.45	-0.07%	2,247
Feb 27, 2026	49.29	49.61	49.29	49.61	49.49	-0.36%	975
Feb 26, 2026	49.95	49.95	49.54	49.79	49.67	-0.53%	6,177
Feb 25, 2026	49.93	50.08	49.84	50.06	49.93	0.80%	3,775
Feb 24, 2026	49.25	49.68	49.25	49.66	49.54	0.73%	3,636
Feb 23, 2026	49.77	49.77	49.22	49.30	49.18	-0.96%	4,527
Feb 20, 2026	49.18	49.78	49.18	49.78	49.66	0.69%	13,127
Feb 19, 2026	49.42	49.44	49.34	49.44	49.32	-0.15%	2,757
Feb 18, 2026	49.31	49.73	49.31	49.52	49.39	0.52%	4,712
Feb 17, 2026	49.18	49.32	48.82	49.26	49.13	0.13%	8,715
Feb 13, 2026	49.15	49.27	49.00	49.19	49.07	0.02%	5,513
Feb 12, 2026	50.10	50.13	49.18	49.18	49.06	-1.56%	8,539