SPRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	20.96	21.07	20.83	20.93	20.93	-0.92%	26,842
Nov 19, 2024	20.90	21.13	20.72	21.12	21.12	0.91%	39,201
Nov 18, 2024	20.76	20.97	20.69	20.93	20.93	0.67%	41,149
Nov 15, 2024	20.77	20.91	20.69	20.79	20.79	-0.10%	21,200
Nov 14, 2024	21.01	21.09	20.78	20.81	20.81	-0.76%	37,226
Nov 13, 2024	20.84	21.10	20.84	20.97	20.97	0.77%	30,571
Nov 12, 2024	21.00	21.04	20.75	20.81	20.81	-1.09%	47,011
Nov 11, 2024	21.12	21.32	21.00	21.04	21.04	-0.38%	74,252
Nov 8, 2024	20.90	21.14	20.76	21.12	21.12	1.38%	38,155
Nov 7, 2024	20.74	20.95	20.66	20.83	20.83	0.84%	49,814
Nov 6, 2024	21.06	21.20	20.44	20.66	20.66	-1.62%	96,206
Nov 5, 2024	20.70	21.00	20.57	21.00	21.00	1.84%	48,742
Nov 4, 2024	20.63	20.81	20.50	20.62	20.62	0.59%	79,999
Nov 1, 2024	20.81	20.87	20.50	20.50	20.50	-1.01%	66,299
Oct 31, 2024	20.99	21.04	20.70	20.71	20.71	-1.52%	63,753
Oct 30, 2024	20.85	21.17	20.84	21.03	21.03	0.81%	57,707
Oct 29, 2024	21.07	21.09	20.86	20.86	20.86	-1.00%	85,643
Oct 28, 2024	21.24	21.29	21.02	21.07	21.07	-0.47%	105,336
Oct 25, 2024	21.51	21.51	21.15	21.17	21.10	-0.89%	22,049
Oct 24, 2024	21.40	21.50	21.30	21.36	21.29	0.23%	33,685
Oct 23, 2024	21.15	21.44	21.14	21.31	21.24	0.80%	26,434
Oct 22, 2024	21.02	21.27	21.02	21.14	21.07	-0.56%	39,974
Oct 21, 2024	21.59	21.60	21.11	21.26	21.19	-1.44%	58,528
Oct 18, 2024	21.50	21.70	21.45	21.57	21.50	0.05%	22,389
Oct 17, 2024	21.79	21.89	21.51	21.56	21.49	-0.98%	41,143
Oct 16, 2024	21.46	21.86	21.43	21.77	21.70	1.65%	30,385
Oct 15, 2024	21.35	21.66	21.30	21.42	21.35	0.42%	69,548
Oct 14, 2024	21.27	21.47	21.10	21.33	21.26	-0.05%	49,421
Oct 11, 2024	21.18	21.37	21.07	21.34	21.27	0.76%	49,306
Oct 10, 2024	21.20	21.44	21.03	21.18	21.11	-	42,512
Oct 9, 2024	21.33	21.37	21.10	21.18	21.11	-0.66%	43,645
Oct 8, 2024	21.39	21.51	21.19	21.32	21.25	0.38%	52,503
Oct 7, 2024	21.45	21.51	21.21	21.24	21.17	-1.44%	92,542
Oct 4, 2024	21.54	21.66	21.41	21.55	21.48	-0.51%	41,618
Oct 3, 2024	21.69	21.85	21.59	21.66	21.59	-0.41%	76,026
Oct 2, 2024	21.80	21.88	21.60	21.75	21.68	-0.82%	68,293
Oct 1, 2024	22.18	22.18	21.74	21.93	21.86	-0.48%	64,015
Sep 30, 2024	21.90	22.13	21.78	22.04	21.97	0.62%	123,715
Sep 27, 2024	21.88	22.13	21.86	21.90	21.83	-	25,411
Sep 26, 2024	22.04	22.17	21.87	21.90	21.83	-0.64%	64,310
Sep 25, 2024	22.16	22.44	21.98	22.04	21.90	-0.90%	46,788
Sep 24, 2024	22.15	22.39	22.02	22.24	22.10	0.27%	122,318
Sep 23, 2024	22.20	22.26	22.04	22.18	22.04	0.77%	150,543
Sep 20, 2024	22.25	22.26	21.98	22.01	21.87	-1.39%	35,341
Sep 19, 2024	22.26	22.39	22.10	22.32	22.18	1.73%	197,150
Sep 18, 2024	22.03	22.24	21.90	21.94	21.80	-0.45%	29,305
Sep 17, 2024	22.19	22.26	21.98	22.04	21.90	-0.63%	36,024
Sep 16, 2024	22.12	22.26	22.06	22.18	22.04	0.59%	79,488
Sep 13, 2024	21.89	22.22	21.89	22.05	21.91	0.92%	29,783
Sep 12, 2024	21.70	21.98	21.56	21.85	21.71	0.97%	35,032
Sep 11, 2024	21.65	21.66	21.24	21.64	21.51	-0.28%	38,358
Sep 10, 2024	21.42	21.74	21.32	21.70	21.57	1.45%	204,969
Sep 9, 2024	21.30	21.48	21.08	21.39	21.26	0.94%	162,841
Sep 6, 2024	21.23	21.30	20.95	21.19	21.06	-0.19%	29,704
Sep 5, 2024	21.38	21.48	21.17	21.23	21.10	-0.52%	74,455
Sep 4, 2024	21.40	21.44	21.13	21.34	21.21	-0.19%	74,193
Sep 3, 2024	21.23	21.45	21.12	21.38	21.25	0.28%	122,561
Aug 30, 2024	21.22	21.43	21.08	21.32	21.19	1.14%	39,285
Aug 29, 2024	21.17	21.29	20.99	21.08	20.95	-0.09%	90,796
Aug 28, 2024	21.08	21.40	21.07	21.10	20.97	-0.09%	64,102
Aug 27, 2024	21.11	21.26	20.93	21.12	20.99	-0.71%	86,207
Aug 26, 2024	21.36	21.49	21.15	21.27	21.07	-	61,043
Aug 23, 2024	20.99	21.35	20.95	21.27	21.07	1.87%	26,626
Aug 22, 2024	20.86	20.99	20.74	20.88	20.69	0.38%	57,457
Aug 21, 2024	20.76	20.92	20.66	20.80	20.61	0.05%	65,153
Aug 20, 2024	20.93	20.93	20.72	20.79	20.60	-0.43%	46,836
Aug 19, 2024	20.84	20.99	20.71	20.88	20.69	0.68%	93,853
Aug 16, 2024	20.74	20.93	20.62	20.74	20.55	-0.48%	25,319
Aug 15, 2024	20.88	20.99	20.76	20.84	20.65	0.10%	40,348
Aug 14, 2024	20.76	20.90	20.68	20.82	20.63	0.34%	54,394
Aug 13, 2024	20.54	20.76	20.47	20.75	20.56	1.32%	30,292
Aug 12, 2024	20.54	20.65	20.36	20.48	20.29	-0.58%	51,515
Aug 9, 2024	20.51	20.64	20.47	20.60	20.41	0.68%	27,401
Aug 8, 2024	20.19	20.51	20.06	20.46	20.27	1.19%	52,379
Aug 7, 2024	20.47	20.72	20.16	20.22	20.03	-0.39%	60,663
Aug 6, 2024	19.95	20.49	19.85	20.30	20.11	2.22%	75,023
Aug 5, 2024	20.00	20.43	19.84	19.86	19.67	-3.69%	254,892
Aug 2, 2024	20.78	20.97	20.49	20.62	20.43	-0.82%	44,343
Aug 1, 2024	20.65	21.00	20.65	20.79	20.60	0.58%	94,791
Jul 31, 2024	20.50	20.76	20.42	20.67	20.48	0.98%	76,853
Jul 30, 2024	20.50	20.66	20.34	20.47	20.28	0.24%	64,931
Jul 29, 2024	20.50	20.50	20.27	20.42	20.23	0.25%	90,732
Jul 26, 2024	20.26	20.51	20.04	20.37	20.18	1.75%	36,824
Jul 25, 2024	20.50	20.54	20.02	20.02	19.77	-2.20%	44,086
Jul 24, 2024	20.80	20.81	20.28	20.47	20.21	-1.54%	42,360
Jul 23, 2024	20.86	20.93	20.64	20.79	20.53	0.05%	41,943
Jul 22, 2024	20.71	20.86	20.56	20.78	20.52	1.02%	84,536
Jul 19, 2024	20.70	20.86	20.55	20.57	20.31	-0.34%	21,587
Jul 18, 2024	20.83	21.00	20.62	20.64	20.38	-0.15%	46,948
Jul 17, 2024	20.49	21.01	20.49	20.67	20.41	0.24%	61,331
Jul 16, 2024	20.42	20.64	20.41	20.62	20.36	1.58%	82,305
Jul 15, 2024	20.48	20.50	20.25	20.30	20.04	-0.54%	89,225
Jul 12, 2024	20.35	20.49	20.20	20.41	20.15	1.59%	23,975
Jul 11, 2024	19.92	20.26	19.89	20.09	19.84	1.77%	68,289
Jul 10, 2024	19.59	19.76	19.50	19.74	19.49	1.23%	59,708
Jul 9, 2024	19.57	19.58	19.32	19.50	19.25	-	61,670
Jul 8, 2024	19.50	19.60	19.45	19.50	19.25	-	177,410
Jul 5, 2024	19.39	19.53	19.33	19.50	19.25	0.57%	52,303
Jul 3, 2024	19.44	19.50	19.33	19.39	19.15	0.05%	62,485
Jul 2, 2024	19.33	19.45	19.29	19.38	19.14	-	60,434