SPPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	15.00	15.12	14.92	15.08	-	1.41%	245,437
Aug 21, 2026	14.92	15.01	14.80	14.87	14.87	1.92%	398,969
Aug 20, 2026	14.42	14.64	14.35	14.59	14.59	0.41%	1,002,368
Aug 19, 2026	14.25	14.56	14.20	14.53	14.53	4.76%	635,357
Aug 18, 2026	14.03	14.08	13.81	13.87	13.87	-2.67%	505,483
Aug 17, 2026	14.15	14.38	14.15	14.25	14.25	0.99%	506,064
Aug 14, 2026	13.99	14.13	13.96	14.11	14.11	2.10%	495,016
Aug 13, 2026	13.98	13.98	13.80	13.82	13.82	-3.22%	883,043
Aug 12, 2026	14.38	14.51	14.24	14.28	14.28	0.92%	758,451
Aug 11, 2026	14.20	14.32	14.10	14.15	14.15	-0.63%	519,114
Aug 10, 2026	14.19	14.30	14.04	14.24	14.24	-	724,492
Aug 7, 2026	14.22	14.36	14.14	14.24	14.24	0.78%	854,740
Aug 6, 2026	14.14	14.24	14.02	14.13	14.13	-0.14%	450,168
Aug 5, 2026	14.00	14.25	13.96	14.15	14.15	1.14%	830,668
Aug 4, 2026	13.93	14.08	13.88	13.99	13.99	6.31%	1,618,443
Aug 3, 2026	13.05	13.19	13.05	13.16	13.16	-1.86%	534,399
Jul 31, 2026	13.20	13.43	13.12	13.41	13.41	-0.45%	675,518
Jul 30, 2026	13.14	13.51	13.14	13.47	13.47	3.30%	420,579
Jul 29, 2026	12.85	13.28	12.77	13.04	13.04	0.38%	525,140
Jul 28, 2026	12.98	13.12	12.83	12.99	12.99	-1.89%	334,073
Jul 27, 2026	13.17	13.27	13.07	13.24	13.24	3.12%	640,148
Jul 24, 2026	12.82	12.99	12.76	12.84	12.84	-0.70%	556,562
Jul 23, 2026	12.90	13.01	12.85	12.93	12.93	-3.07%	662,539
Jul 22, 2026	13.37	13.53	13.30	13.34	13.34	0.68%	464,519
Jul 21, 2026	12.98	13.25	12.97	13.25	13.25	2.71%	579,302
Jul 20, 2026	12.85	13.01	12.82	12.90	12.90	0.16%	576,089
Jul 17, 2026	12.53	12.93	12.50	12.88	12.88	-0.77%	687,431
Jul 16, 2026	13.23	13.28	12.90	12.98	12.98	-3.78%	639,631
Jul 15, 2026	13.28	13.58	13.05	13.49	13.49	2.27%	524,132
Jul 14, 2026	13.20	13.41	13.09	13.19	13.19	2.81%	558,274
Jul 13, 2026	13.06	13.06	12.78	12.83	12.83	-1.84%	423,105
Jul 10, 2026	13.07	13.09	12.88	13.07	13.07	1.16%	280,529
Jul 9, 2026	12.85	13.02	12.85	12.92	12.92	2.13%	465,954
Jul 8, 2026	12.63	12.71	12.49	12.65	12.65	-3.36%	617,702
Jul 7, 2026	13.19	13.25	13.01	13.09	13.09	-0.23%	805,567
Jul 6, 2026	13.00	13.15	12.99	13.12	13.12	0.69%	657,582
Jul 2, 2026	12.98	13.10	12.90	13.03	13.03	3.33%	765,404
Jul 1, 2026	12.50	12.76	12.50	12.61	12.61	1.29%	867,528
Jun 30, 2026	12.47	12.70	12.37	12.45	12.45	-0.80%	406,109
Jun 29, 2026	12.55	12.64	12.48	12.55	12.55	-1.95%	516,092
Jun 26, 2026	12.71	12.88	12.58	12.80	12.80	1.99%	687,326
Jun 25, 2026	12.51	12.61	12.36	12.55	12.55	2.28%	395,712
Jun 24, 2026	12.39	12.52	12.16	12.27	12.27	-5.18%	1,194,370
Jun 23, 2026	13.00	13.06	12.79	12.94	12.94	-1.97%	881,190
Jun 22, 2026	13.24	13.35	13.10	13.20	13.20	-1.71%	468,552
Jun 18, 2026	13.60	13.64	13.32	13.43	13.43	-1.54%	956,095
Jun 17, 2026	14.15	14.24	13.58	13.64	13.64	-4.21%	806,169
Jun 16, 2026	14.23	14.33	14.15	14.24	14.24	1.93%	388,835
Jun 15, 2026	14.23	14.31	13.96	13.97	13.97	4.25%	506,430
Jun 12, 2026	13.59	13.59	13.22	13.40	13.40	-1.18%	721,727