SPRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.63	20.70	20.43	20.52	20.52	-0.48%	38,145
Feb 20, 2025	20.47	20.63	20.43	20.62	20.62	0.39%	32,111
Feb 19, 2025	20.46	20.57	20.40	20.54	20.54	-0.19%	59,126
Feb 18, 2025	20.59	20.64	20.40	20.58	20.58	0.50%	88,540
Feb 14, 2025	20.65	20.73	20.48	20.48	20.48	-0.74%	19,759
Feb 13, 2025	20.53	20.63	20.35	20.63	20.63	0.73%	31,669
Feb 12, 2025	20.35	20.52	20.03	20.48	20.48	-0.73%	53,821
Feb 11, 2025	20.53	20.63	20.38	20.63	20.63	0.44%	53,702
Feb 10, 2025	20.54	20.55	20.36	20.54	20.54	0.29%	77,562
Feb 7, 2025	20.60	20.64	20.41	20.48	20.48	-0.53%	23,421
Feb 6, 2025	20.43	20.59	20.36	20.59	20.59	0.34%	42,250
Feb 5, 2025	20.37	20.54	20.30	20.52	20.52	1.13%	49,929
Feb 4, 2025	20.11	20.32	19.97	20.29	20.29	0.40%	92,612
Feb 3, 2025	20.10	20.33	19.92	20.21	20.21	-0.39%	126,533
Jan 31, 2025	20.33	20.49	20.23	20.29	20.29	-0.05%	33,321
Jan 30, 2025	20.27	20.46	20.15	20.30	20.30	1.20%	54,302
Jan 29, 2025	20.32	20.32	19.99	20.06	20.06	-0.74%	50,657
Jan 28, 2025	20.36	20.51	20.07	20.21	20.21	-1.88%	107,637
Jan 27, 2025	20.38	20.61	20.19	20.60	20.60	0.92%	111,015
Jan 24, 2025	20.35	20.48	20.25	20.41	20.34	0.44%	23,128
Jan 23, 2025	20.18	20.32	19.99	20.32	20.25	0.74%	35,841
Jan 22, 2025	20.44	20.44	20.06	20.17	20.11	-1.32%	52,060
Jan 21, 2025	20.13	20.48	19.97	20.44	20.37	2.35%	92,813
Jan 17, 2025	20.12	20.15	19.97	19.97	19.91	-0.65%	26,091
Jan 16, 2025	19.75	20.10	19.67	20.10	20.04	1.88%	36,510
Jan 15, 2025	20.00	20.06	19.73	19.73	19.67	-0.05%	37,858
Jan 14, 2025	19.59	19.75	19.32	19.74	19.68	0.92%	33,080
Jan 13, 2025	19.17	19.75	19.11	19.56	19.50	1.50%	76,308
Jan 10, 2025	19.44	19.65	19.22	19.27	19.21	-2.03%	59,333
Jan 8, 2025	19.57	19.67	19.41	19.67	19.61	0.20%	113,335
Jan 7, 2025	19.82	19.90	19.56	19.63	19.57	-0.76%	48,856
Jan 6, 2025	20.00	20.14	19.78	19.78	19.72	-1.05%	94,609
Jan 3, 2025	19.81	19.99	19.67	19.99	19.93	1.73%	37,260
Jan 2, 2025	19.91	19.91	19.61	19.65	19.59	-0.71%	94,727
Dec 31, 2024	19.77	19.87	19.62	19.79	19.73	0.66%	73,642
Dec 30, 2024	19.66	19.73	19.48	19.66	19.60	-0.51%	150,863
Dec 27, 2024	19.93	19.99	19.74	19.76	19.70	-1.54%	110,930
Dec 26, 2024	20.12	20.14	19.80	20.07	19.92	0.15%	165,551
Dec 24, 2024	19.82	20.04	19.72	20.04	19.89	0.96%	62,306
Dec 23, 2024	19.63	19.89	19.56	19.85	19.71	0.66%	75,733
Dec 20, 2024	19.46	19.93	19.46	19.72	19.58	1.23%	19,229
Dec 19, 2024	19.77	19.81	19.45	19.48	19.34	-1.12%	31,648
Dec 18, 2024	20.46	20.55	19.70	19.70	19.56	-3.81%	42,973
Dec 17, 2024	20.49	20.59	20.39	20.48	20.33	0.10%	47,561
Dec 16, 2024	20.65	20.70	20.46	20.46	20.31	-0.58%	61,231
Dec 13, 2024	20.78	20.78	20.56	20.58	20.43	-0.80%	10,392
Dec 12, 2024	20.83	21.00	20.63	20.75	20.59	-0.36%	54,534
Dec 11, 2024	20.85	20.95	20.72	20.82	20.67	0.43%	58,691
Dec 10, 2024	21.03	21.03	20.71	20.73	20.58	-1.75%	56,443
Dec 9, 2024	21.00	21.17	20.89	21.10	20.95	1.20%	65,429
Dec 6, 2024	21.00	21.06	20.69	20.85	20.70	0.24%	16,396
Dec 5, 2024	20.97	20.97	20.74	20.80	20.65	-0.57%	59,032
Dec 4, 2024	21.22	21.23	20.89	20.92	20.77	-1.32%	65,200
Dec 3, 2024	21.28	21.39	21.11	21.20	21.05	-0.38%	101,994
Dec 2, 2024	21.60	21.60	21.19	21.28	21.13	-1.25%	88,202
Nov 29, 2024	21.76	21.77	21.53	21.55	21.39	-0.46%	32,990
Nov 27, 2024	21.53	21.84	21.53	21.65	21.49	1.03%	51,703
Nov 26, 2024	21.50	21.55	21.30	21.43	21.27	-0.40%	55,742
Nov 25, 2024	21.30	21.65	21.27	21.52	21.29	1.52%	50,292
Nov 22, 2024	20.97	21.24	20.97	21.19	20.97	0.88%	16,758
Nov 21, 2024	20.93	21.17	20.83	21.01	20.79	0.39%	22,664
Nov 20, 2024	20.96	21.07	20.83	20.93	20.71	-0.92%	26,842
Nov 19, 2024	20.90	21.13	20.72	21.12	20.90	0.91%	39,201
Nov 18, 2024	20.76	20.97	20.69	20.93	20.71	0.67%	41,149
Nov 15, 2024	20.77	20.91	20.69	20.79	20.58	-0.10%	21,200
Nov 14, 2024	21.01	21.09	20.78	20.81	20.60	-0.76%	37,226
Nov 13, 2024	20.84	21.10	20.84	20.97	20.75	0.77%	30,571
Nov 12, 2024	21.00	21.04	20.75	20.81	20.60	-1.09%	47,011
Nov 11, 2024	21.12	21.32	21.00	21.04	20.82	-0.38%	74,252
Nov 8, 2024	20.90	21.14	20.76	21.12	20.90	1.38%	38,155
Nov 7, 2024	20.74	20.95	20.66	20.83	20.62	0.84%	49,814
Nov 6, 2024	21.06	21.20	20.44	20.66	20.45	-1.62%	96,206
Nov 5, 2024	20.70	21.00	20.57	21.00	20.78	1.84%	48,742
Nov 4, 2024	20.63	20.81	20.50	20.62	20.41	0.59%	79,999
Nov 1, 2024	20.81	20.87	20.50	20.50	20.29	-1.01%	66,299
Oct 31, 2024	20.99	21.04	20.70	20.71	20.50	-1.52%	63,753
Oct 30, 2024	20.85	21.17	20.84	21.03	20.81	0.81%	57,707
Oct 29, 2024	21.07	21.09	20.86	20.86	20.64	-1.00%	85,643
Oct 28, 2024	21.24	21.29	21.02	21.07	20.85	-0.47%	105,336
Oct 25, 2024	21.51	21.51	21.15	21.17	20.88	-0.89%	22,049
Oct 24, 2024	21.40	21.50	21.30	21.36	21.07	0.23%	33,685
Oct 23, 2024	21.15	21.44	21.14	21.31	21.02	0.80%	26,434
Oct 22, 2024	21.02	21.27	21.02	21.14	20.86	-0.56%	39,974
Oct 21, 2024	21.59	21.60	21.11	21.26	20.97	-1.44%	58,528
Oct 18, 2024	21.50	21.70	21.45	21.57	21.28	0.05%	22,389
Oct 17, 2024	21.79	21.89	21.51	21.56	21.27	-0.98%	41,143
Oct 16, 2024	21.46	21.86	21.43	21.77	21.48	1.65%	30,385
Oct 15, 2024	21.35	21.66	21.30	21.42	21.13	0.42%	69,548
Oct 14, 2024	21.27	21.47	21.10	21.33	21.04	-0.05%	49,421
Oct 11, 2024	21.18	21.37	21.07	21.34	21.05	0.76%	49,306
Oct 10, 2024	21.20	21.44	21.03	21.18	20.89	-	42,512
Oct 9, 2024	21.33	21.37	21.10	21.18	20.89	-0.66%	43,645
Oct 8, 2024	21.39	21.51	21.19	21.32	21.03	0.38%	52,503
Oct 7, 2024	21.45	21.51	21.21	21.24	20.95	-1.44%	92,542
Oct 4, 2024	21.54	21.66	21.41	21.55	21.26	-0.51%	41,618
Oct 3, 2024	21.69	21.85	21.59	21.66	21.37	-0.41%	76,026
Oct 2, 2024	21.80	21.88	21.60	21.75	21.46	-0.82%	68,293
Oct 1, 2024	22.18	22.18	21.74	21.93	21.63	-0.48%	64,015
Sep 30, 2024	21.90	22.13	21.78	22.04	21.74	0.62%	123,715
Sep 27, 2024	21.88	22.13	21.86	21.90	21.61	-	25,411