SPRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	19.48	19.73	19.40	19.59	19.59	1.71%	119,801
Mar 30, 2026	19.40	19.49	19.19	19.26	19.26	0.21%	114,846
Mar 27, 2026	19.32	19.40	19.19	19.22	19.22	-0.72%	63,525
Mar 26, 2026	19.38	19.56	19.31	19.36	19.36	-0.77%	55,999
Mar 25, 2026	19.60	19.66	19.48	19.51	19.51	0.46%	74,079
Mar 24, 2026	19.38	19.60	19.27	19.42	19.42	-0.66%	66,056
Mar 23, 2026	19.71	19.80	19.50	19.55	19.48	1.04%	128,380
Mar 20, 2026	19.89	19.89	19.30	19.35	19.28	-2.57%	42,267
Mar 19, 2026	19.96	19.98	19.76	19.86	19.79	-0.85%	47,453
Mar 18, 2026	20.28	20.28	20.02	20.03	19.96	-1.48%	27,354
Mar 17, 2026	20.30	20.40	20.28	20.33	20.26	0.84%	64,144
Mar 16, 2026	20.11	20.30	20.11	20.16	20.09	1.15%	84,609
Mar 13, 2026	20.12	20.24	19.93	19.93	19.86	-0.80%	24,232
Mar 12, 2026	20.23	20.23	20.03	20.09	20.02	-1.01%	38,228
Mar 11, 2026	20.40	20.45	20.27	20.30	20.23	-0.90%	39,096
Mar 10, 2026	20.42	20.68	20.29	20.48	20.41	-0.05%	85,664
Mar 9, 2026	20.18	20.50	19.97	20.49	20.42	0.69%	91,880
Mar 6, 2026	20.40	20.51	20.21	20.35	20.28	-1.12%	41,786
Mar 5, 2026	20.72	20.72	20.44	20.58	20.51	-0.72%	73,103
Mar 4, 2026	20.72	20.79	20.60	20.73	20.66	-0.43%	44,769
Mar 3, 2026	20.78	20.86	20.47	20.82	20.75	-0.90%	111,033
Mar 2, 2026	20.90	21.09	20.85	21.01	20.94	-0.14%	131,868
Feb 27, 2026	21.00	21.10	20.91	21.04	20.97	0.10%	54,388
Feb 26, 2026	20.90	21.02	20.83	21.02	20.95	0.72%	100,069
Feb 25, 2026	20.89	20.89	20.74	20.87	20.80	0.34%	179,428
Feb 24, 2026	20.80	20.81	20.63	20.80	20.73	-0.19%	67,380
Feb 23, 2026	20.92	20.95	20.79	20.84	20.77	-0.62%	132,792
Feb 20, 2026	21.01	21.01	20.81	20.97	20.90	0.48%	12,969
Feb 19, 2026	20.95	20.99	20.83	20.87	20.73	-1.37%	33,143
Feb 18, 2026	21.41	21.41	21.08	21.16	21.02	-1.17%	64,990
Feb 17, 2026	21.37	21.41	21.16	21.41	21.27	0.66%	114,256
Feb 13, 2026	21.05	21.33	21.03	21.27	21.13	1.43%	53,472
Feb 12, 2026	21.21	21.33	20.97	20.97	20.83	0.43%	69,832
Feb 11, 2026	20.80	21.00	20.79	20.88	20.74	0.49%	92,256
Feb 10, 2026	20.59	20.86	20.55	20.78	20.64	1.17%	45,489
Feb 9, 2026	20.40	20.57	20.36	20.54	20.40	1.23%	142,362
Feb 6, 2026	20.17	20.34	20.11	20.29	20.16	0.79%	122,317
Feb 5, 2026	20.10	20.26	20.01	20.13	20.00	0.15%	65,201
Feb 4, 2026	20.10	20.25	20.05	20.10	19.97	0.33%	76,570
Feb 3, 2026	19.96	20.09	19.88	20.03	19.90	0.42%	172,438
Feb 2, 2026	20.05	20.10	19.93	19.95	19.82	-0.35%	125,995
Jan 30, 2026	19.94	20.05	19.85	20.02	19.89	-0.10%	92,287
Jan 29, 2026	19.90	20.04	19.83	20.04	19.91	1.37%	89,767
Jan 28, 2026	19.86	19.95	19.77	19.77	19.64	-1.15%	64,155
Jan 27, 2026	19.93	20.00	19.86	20.00	19.87	0.70%	77,533
Jan 26, 2026	19.98	20.12	19.86	19.86	19.73	-0.50%	101,022
Jan 23, 2026	19.84	20.28	19.76	19.96	19.83	0.35%	26,278
Jan 22, 2026	20.25	20.25	19.88	19.89	19.69	-0.90%	49,798
Jan 21, 2026	20.10	20.15	19.92	20.07	19.87	0.51%	75,244
Jan 20, 2026	20.19	20.19	19.97	19.97	19.77	-2.02%	81,338