SPRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	20.40	20.40	20.29	20.38	-	-0.48%	11,185
Mar 10, 2026	20.42	20.68	20.29	20.48	20.48	-0.05%	85,613
Mar 9, 2026	20.18	20.50	19.97	20.49	20.49	0.69%	91,858
Mar 6, 2026	20.40	20.51	20.21	20.35	20.35	-1.12%	41,783
Mar 5, 2026	20.72	20.72	20.44	20.58	20.58	-0.72%	73,087
Mar 4, 2026	20.72	20.79	20.60	20.73	20.73	-0.43%	44,749
Mar 3, 2026	20.78	20.86	20.47	20.82	20.82	-0.90%	111,018
Mar 2, 2026	20.90	21.09	20.85	21.01	21.01	-0.14%	131,862
Feb 27, 2026	21.00	21.10	20.91	21.04	21.04	0.10%	54,359
Feb 26, 2026	20.90	21.02	20.83	21.02	21.02	0.72%	100,065
Feb 25, 2026	20.89	20.89	20.74	20.87	20.87	0.34%	179,398
Feb 24, 2026	20.80	20.81	20.63	20.80	20.80	-0.19%	67,370
Feb 23, 2026	20.92	20.95	20.79	20.84	20.84	-0.62%	132,792
Feb 20, 2026	21.01	21.01	20.81	20.97	20.97	0.48%	12,969
Feb 19, 2026	20.95	20.99	20.83	20.87	20.80	-1.37%	33,143
Feb 18, 2026	21.41	21.41	21.08	21.16	21.09	-1.17%	64,990
Feb 17, 2026	21.37	21.41	21.16	21.41	21.34	0.66%	114,256
Feb 13, 2026	21.05	21.33	21.03	21.27	21.20	1.43%	53,472
Feb 12, 2026	21.21	21.33	20.97	20.97	20.90	0.43%	69,832
Feb 11, 2026	20.80	21.00	20.79	20.88	20.81	0.49%	92,256
Feb 10, 2026	20.59	20.86	20.55	20.78	20.71	1.17%	45,489
Feb 9, 2026	20.40	20.57	20.36	20.54	20.47	1.23%	142,362
Feb 6, 2026	20.17	20.34	20.11	20.29	20.22	0.79%	122,317
Feb 5, 2026	20.10	20.26	20.01	20.13	20.07	0.15%	65,201
Feb 4, 2026	20.10	20.25	20.05	20.10	20.04	0.33%	76,570
Feb 3, 2026	19.96	20.09	19.88	20.03	19.97	0.42%	172,438
Feb 2, 2026	20.05	20.10	19.93	19.95	19.89	-0.35%	125,995
Jan 30, 2026	19.94	20.05	19.85	20.02	19.96	-0.10%	92,287
Jan 29, 2026	19.90	20.04	19.83	20.04	19.98	1.37%	89,767
Jan 28, 2026	19.86	19.95	19.77	19.77	19.71	-1.15%	64,155
Jan 27, 2026	19.93	20.00	19.86	20.00	19.94	0.70%	77,533
Jan 26, 2026	19.98	20.12	19.86	19.86	19.80	-0.50%	101,022
Jan 23, 2026	19.84	20.28	19.76	19.96	19.90	0.35%	26,278
Jan 22, 2026	20.25	20.25	19.88	19.89	19.76	-0.90%	49,798
Jan 21, 2026	20.10	20.15	19.92	20.07	19.94	0.51%	75,244
Jan 20, 2026	20.19	20.19	19.97	19.97	19.84	-2.02%	81,338
Jan 16, 2026	20.11	20.41	20.11	20.38	20.25	1.19%	25,157
Jan 15, 2026	20.09	20.25	20.09	20.14	20.01	0.70%	49,022
Jan 14, 2026	19.87	20.06	19.74	20.00	19.87	0.60%	28,388
Jan 13, 2026	19.79	19.90	19.68	19.88	19.75	0.76%	53,486
Jan 12, 2026	19.83	19.88	19.68	19.73	19.60	-0.35%	78,857
Jan 9, 2026	19.73	19.88	19.73	19.80	19.67	0.15%	66,234
Jan 8, 2026	19.50	19.77	19.48	19.77	19.64	1.23%	47,119
Jan 7, 2026	19.80	19.81	19.53	19.53	19.40	-0.86%	54,980
Jan 6, 2026	19.57	19.70	19.55	19.70	19.57	0.20%	65,496
Jan 5, 2026	19.59	19.74	19.48	19.66	19.53	-	88,305
Jan 2, 2026	19.68	19.70	19.46	19.66	19.53	0.41%	74,472
Dec 31, 2025	19.83	19.83	19.54	19.58	19.45	-0.71%	63,447
Dec 30, 2025	19.76	19.84	19.65	19.72	19.59	-0.25%	116,023
Dec 29, 2025	19.74	19.83	19.62	19.77	19.64	0.23%	115,621