SPPP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	14.37	14.46	13.91	14.01	14.01	-2.23%	640,871
Sep 15, 2026	14.31	14.37	14.18	14.33	14.33	1.06%	224,046
Sep 14, 2026	14.23	14.36	14.12	14.18	14.18	-2.00%	261,164
Sep 11, 2026	14.58	14.68	14.42	14.47	14.47	1.12%	197,899
Sep 10, 2026	14.55	14.65	14.31	14.31	14.31	-6.16%	576,939
Sep 9, 2026	15.38	15.41	15.19	15.25	15.25	2.97%	689,459
Sep 8, 2026	14.96	15.05	14.81	14.81	14.81	-1.66%	499,178
Sep 4, 2026	15.02	15.09	14.94	15.06	15.06	-0.66%	601,157
Sep 3, 2026	14.90	15.22	14.77	15.16	15.16	3.48%	1,099,334
Sep 2, 2026	14.51	14.69	14.51	14.65	14.65	2.23%	935,359
Sep 1, 2026	14.33	14.54	14.31	14.33	14.33	-2.45%	2,007,332
Aug 31, 2026	14.72	14.76	14.62	14.69	14.69	-1.74%	1,410,464
Aug 28, 2026	15.36	15.50	14.87	14.95	14.95	0.67%	1,094,828
Aug 27, 2026	14.51	14.91	14.49	14.85	14.85	1.37%	333,507
Aug 26, 2026	14.79	14.85	14.64	14.65	14.65	-1.48%	273,999
Aug 25, 2026	14.57	14.87	14.53	14.87	14.87	-0.27%	568,829
Aug 24, 2026	15.00	15.14	14.85	14.91	14.91	0.27%	681,224
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