SPRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	19.46	19.93	19.46	19.72	19.72	1.23%	19,229
Dec 19, 2024	19.77	19.81	19.45	19.48	19.48	-1.12%	31,648
Dec 18, 2024	20.46	20.55	19.70	19.70	19.70	-3.81%	42,973
Dec 17, 2024	20.49	20.59	20.39	20.48	20.48	0.10%	47,561
Dec 16, 2024	20.65	20.70	20.46	20.46	20.46	-0.58%	61,231
Dec 13, 2024	20.78	20.78	20.56	20.58	20.58	-0.80%	10,392
Dec 12, 2024	20.83	21.00	20.63	20.75	20.75	-0.36%	54,534
Dec 11, 2024	20.85	20.95	20.72	20.82	20.82	0.43%	58,691
Dec 10, 2024	21.03	21.03	20.71	20.73	20.73	-1.75%	56,443
Dec 9, 2024	21.00	21.17	20.89	21.10	21.10	1.20%	65,429
Dec 6, 2024	21.00	21.06	20.69	20.85	20.85	0.24%	16,396
Dec 5, 2024	20.97	20.97	20.74	20.80	20.80	-0.57%	59,032
Dec 4, 2024	21.22	21.23	20.89	20.92	20.92	-1.32%	65,200
Dec 3, 2024	21.28	21.39	21.11	21.20	21.20	-0.38%	101,994
Dec 2, 2024	21.60	21.60	21.19	21.28	21.28	-1.25%	88,202
Nov 29, 2024	21.76	21.77	21.53	21.55	21.55	-0.46%	32,990
Nov 27, 2024	21.53	21.84	21.53	21.65	21.65	1.03%	51,703
Nov 26, 2024	21.50	21.55	21.30	21.43	21.43	-0.40%	55,742
Nov 25, 2024	21.30	21.65	21.27	21.52	21.45	1.52%	50,292
Nov 22, 2024	20.97	21.24	20.97	21.19	21.13	0.88%	16,758
Nov 21, 2024	20.93	21.17	20.83	21.01	20.94	0.39%	22,664
Nov 20, 2024	20.96	21.07	20.83	20.93	20.86	-0.92%	26,842
Nov 19, 2024	20.90	21.13	20.72	21.12	21.05	0.91%	39,201
Nov 18, 2024	20.76	20.97	20.69	20.93	20.87	0.67%	41,149
Nov 15, 2024	20.77	20.91	20.69	20.79	20.73	-0.10%	21,200
Nov 14, 2024	21.01	21.09	20.78	20.81	20.75	-0.76%	37,226
Nov 13, 2024	20.84	21.10	20.84	20.97	20.91	0.77%	30,571
Nov 12, 2024	21.00	21.04	20.75	20.81	20.75	-1.09%	47,011
Nov 11, 2024	21.12	21.32	21.00	21.04	20.97	-0.38%	74,252
Nov 8, 2024	20.90	21.14	20.76	21.12	21.05	1.38%	38,155
Nov 7, 2024	20.74	20.95	20.66	20.83	20.77	0.84%	49,814
Nov 6, 2024	21.06	21.20	20.44	20.66	20.60	-1.62%	96,206
Nov 5, 2024	20.70	21.00	20.57	21.00	20.94	1.84%	48,742
Nov 4, 2024	20.63	20.81	20.50	20.62	20.56	0.59%	79,999
Nov 1, 2024	20.81	20.87	20.50	20.50	20.44	-1.01%	66,299
Oct 31, 2024	20.99	21.04	20.70	20.71	20.65	-1.52%	63,753
Oct 30, 2024	20.85	21.17	20.84	21.03	20.96	0.81%	57,707
Oct 29, 2024	21.07	21.09	20.86	20.86	20.80	-1.00%	85,643
Oct 28, 2024	21.24	21.29	21.02	21.07	21.00	-0.47%	105,336
Oct 25, 2024	21.51	21.51	21.15	21.17	21.04	-0.89%	22,049
Oct 24, 2024	21.40	21.50	21.30	21.36	21.23	0.23%	33,685
Oct 23, 2024	21.15	21.44	21.14	21.31	21.18	0.80%	26,434
Oct 22, 2024	21.02	21.27	21.02	21.14	21.01	-0.56%	39,974
Oct 21, 2024	21.59	21.60	21.11	21.26	21.13	-1.44%	58,528
Oct 18, 2024	21.50	21.70	21.45	21.57	21.44	0.05%	22,389
Oct 17, 2024	21.79	21.89	21.51	21.56	21.43	-0.98%	41,143
Oct 16, 2024	21.46	21.86	21.43	21.77	21.64	1.65%	30,385
Oct 15, 2024	21.35	21.66	21.30	21.42	21.29	0.42%	69,548
Oct 14, 2024	21.27	21.47	21.10	21.33	21.20	-0.05%	49,421
Oct 11, 2024	21.18	21.37	21.07	21.34	21.21	0.76%	49,306
Oct 10, 2024	21.20	21.44	21.03	21.18	21.05	-	42,512
Oct 9, 2024	21.33	21.37	21.10	21.18	21.05	-0.66%	43,645
Oct 8, 2024	21.39	21.51	21.19	21.32	21.19	0.38%	52,503
Oct 7, 2024	21.45	21.51	21.21	21.24	21.11	-1.44%	92,542
Oct 4, 2024	21.54	21.66	21.41	21.55	21.42	-0.51%	41,618
Oct 3, 2024	21.69	21.85	21.59	21.66	21.52	-0.41%	76,026
Oct 2, 2024	21.80	21.88	21.60	21.75	21.61	-0.82%	68,293
Oct 1, 2024	22.18	22.18	21.74	21.93	21.79	-0.48%	64,015
Sep 30, 2024	21.90	22.13	21.78	22.04	21.90	0.62%	123,715
Sep 27, 2024	21.88	22.13	21.86	21.90	21.76	-	25,411
Sep 26, 2024	22.04	22.17	21.87	21.90	21.76	-0.64%	64,310
Sep 25, 2024	22.16	22.44	21.98	22.04	21.84	-0.90%	46,788
Sep 24, 2024	22.15	22.39	22.02	22.24	22.03	0.27%	122,318
Sep 23, 2024	22.20	22.26	22.04	22.18	21.97	0.77%	150,543
Sep 20, 2024	22.25	22.26	21.98	22.01	21.81	-1.39%	35,341
Sep 19, 2024	22.26	22.39	22.10	22.32	22.11	1.73%	197,150
Sep 18, 2024	22.03	22.24	21.90	21.94	21.74	-0.45%	29,305
Sep 17, 2024	22.19	22.26	21.98	22.04	21.84	-0.63%	36,024
Sep 16, 2024	22.12	22.26	22.06	22.18	21.97	0.59%	79,488
Sep 13, 2024	21.89	22.22	21.89	22.05	21.85	0.92%	29,783
Sep 12, 2024	21.70	21.98	21.56	21.85	21.65	0.97%	35,032
Sep 11, 2024	21.65	21.66	21.24	21.64	21.44	-0.28%	38,358
Sep 10, 2024	21.42	21.74	21.32	21.70	21.50	1.45%	204,969
Sep 9, 2024	21.30	21.48	21.08	21.39	21.19	0.94%	162,841
Sep 6, 2024	21.23	21.30	20.95	21.19	20.99	-0.19%	29,704
Sep 5, 2024	21.38	21.48	21.17	21.23	21.03	-0.52%	74,455
Sep 4, 2024	21.40	21.44	21.13	21.34	21.14	-0.19%	74,193
Sep 3, 2024	21.23	21.45	21.12	21.38	21.18	0.28%	122,561
Aug 30, 2024	21.22	21.43	21.08	21.32	21.12	1.14%	39,285
Aug 29, 2024	21.17	21.29	20.99	21.08	20.88	-0.09%	90,796
Aug 28, 2024	21.08	21.40	21.07	21.10	20.90	-0.09%	64,102
Aug 27, 2024	21.11	21.26	20.93	21.12	20.92	-0.71%	86,207
Aug 26, 2024	21.36	21.49	21.15	21.27	21.01	-	61,043
Aug 23, 2024	20.99	21.35	20.95	21.27	21.01	1.87%	26,626
Aug 22, 2024	20.86	20.99	20.74	20.88	20.62	0.38%	57,457
Aug 21, 2024	20.76	20.92	20.66	20.80	20.54	0.05%	65,153
Aug 20, 2024	20.93	20.93	20.72	20.79	20.53	-0.43%	46,836
Aug 19, 2024	20.84	20.99	20.71	20.88	20.62	0.68%	93,853
Aug 16, 2024	20.74	20.93	20.62	20.74	20.48	-0.48%	25,319
Aug 15, 2024	20.88	20.99	20.76	20.84	20.58	0.10%	40,348
Aug 14, 2024	20.76	20.90	20.68	20.82	20.56	0.34%	54,394
Aug 13, 2024	20.54	20.76	20.47	20.75	20.49	1.32%	30,292
Aug 12, 2024	20.54	20.65	20.36	20.48	20.23	-0.58%	51,515
Aug 9, 2024	20.51	20.64	20.47	20.60	20.34	0.68%	27,401
Aug 8, 2024	20.19	20.51	20.06	20.46	20.21	1.19%	52,379
Aug 7, 2024	20.47	20.72	20.16	20.22	19.97	-0.39%	60,663
Aug 6, 2024	19.95	20.49	19.85	20.30	20.05	2.22%	75,023
Aug 5, 2024	20.00	20.43	19.84	19.86	19.61	-3.69%	254,892
Aug 2, 2024	20.78	20.97	20.49	20.62	20.36	-0.82%	44,343
Aug 1, 2024	20.65	21.00	20.65	20.79	20.53	0.58%	94,791