SPRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	19.87	20.06	19.74	20.00	20.00	0.60%	28,375
Jan 13, 2026	19.79	19.90	19.68	19.88	19.88	0.76%	53,372
Jan 12, 2026	19.83	19.88	19.68	19.73	19.73	-0.35%	78,854
Jan 9, 2026	19.73	19.88	19.73	19.80	19.80	0.15%	66,234
Jan 8, 2026	19.50	19.77	19.48	19.77	19.77	1.23%	47,118
Jan 7, 2026	19.80	19.81	19.53	19.53	19.53	-0.86%	54,955
Jan 6, 2026	19.57	19.70	19.55	19.70	19.70	0.20%	65,491
Jan 5, 2026	19.59	19.74	19.48	19.66	19.66	-	88,296
Jan 2, 2026	19.68	19.70	19.46	19.66	19.66	0.41%	74,458
Dec 31, 2025	19.83	19.83	19.54	19.58	19.58	-0.71%	63,332
Dec 30, 2025	19.76	19.84	19.65	19.72	19.72	-0.25%	116,023
Dec 29, 2025	19.74	19.83	19.62	19.77	19.77	0.23%	115,621
Dec 26, 2025	19.72	19.79	19.60	19.72	19.72	-0.31%	35,888
Dec 24, 2025	19.71	19.80	19.69	19.79	19.72	0.38%	34,705
Dec 23, 2025	19.68	19.74	19.61	19.71	19.64	1.28%	50,761
Dec 22, 2025	19.40	19.54	19.37	19.46	19.40	0.17%	51,126
Dec 19, 2025	19.43	19.54	19.39	19.43	19.36	0.13%	12,130
Dec 18, 2025	19.56	19.57	19.36	19.40	19.34	-0.30%	34,045
Dec 17, 2025	19.38	19.54	19.38	19.46	19.40	0.21%	39,078
Dec 16, 2025	19.54	19.54	19.35	19.42	19.36	-0.41%	43,168
Dec 15, 2025	19.45	19.51	19.38	19.50	19.44	0.72%	59,704
Dec 12, 2025	19.45	19.55	19.34	19.36	19.30	-0.21%	25,262
Dec 11, 2025	19.41	19.50	19.36	19.40	19.34	-0.02%	60,902
Dec 10, 2025	19.27	19.40	19.27	19.40	19.34	0.64%	24,881
Dec 9, 2025	19.45	19.46	19.25	19.28	19.22	-0.57%	53,665
Dec 8, 2025	19.50	19.50	19.37	19.39	19.33	-0.15%	64,814
Dec 5, 2025	19.46	19.53	19.42	19.42	19.36	0.15%	26,396
Dec 4, 2025	19.39	19.57	19.39	19.39	19.33	-0.92%	49,275
Dec 3, 2025	19.63	19.66	19.46	19.57	19.51	0.31%	62,499
Dec 2, 2025	19.56	19.66	19.46	19.51	19.45	-0.26%	63,852
Dec 1, 2025	19.60	19.69	19.53	19.56	19.50	-0.51%	124,550
Nov 28, 2025	19.58	19.80	19.46	19.66	19.60	0.05%	53,788
Nov 26, 2025	19.48	19.75	19.48	19.65	19.59	0.44%	37,926
Nov 25, 2025	19.47	19.65	19.44	19.56	19.50	0.28%	48,739
Nov 24, 2025	19.46	19.54	19.30	19.51	19.38	0.62%	55,589
Nov 21, 2025	19.15	19.50	19.12	19.39	19.26	1.31%	33,127
Nov 20, 2025	19.34	19.40	19.14	19.14	19.01	0.29%	54,758
Nov 19, 2025	19.18	19.20	19.06	19.09	18.96	-0.50%	38,603
Nov 18, 2025	19.08	19.27	19.08	19.18	19.05	0.13%	48,025
Nov 17, 2025	19.33	19.35	19.15	19.16	19.03	-0.44%	60,238
Nov 14, 2025	19.26	19.29	19.15	19.24	19.11	0.26%	12,600
Nov 13, 2025	19.45	19.45	19.19	19.19	19.06	-1.59%	36,150
Nov 12, 2025	19.53	19.60	19.47	19.50	19.37	-0.61%	37,020
Nov 11, 2025	19.55	19.65	19.50	19.62	19.49	0.82%	36,248
Nov 10, 2025	19.45	19.54	19.34	19.46	19.33	-0.10%	65,262
Nov 7, 2025	19.24	19.50	19.22	19.48	19.35	1.24%	28,678
Nov 6, 2025	19.27	19.33	19.20	19.24	19.11	-0.61%	43,683
Nov 5, 2025	19.33	19.50	19.23	19.36	19.23	0.07%	50,281
Nov 4, 2025	19.27	19.35	19.24	19.35	19.22	-0.14%	54,908
Nov 3, 2025	19.35	19.38	19.15	19.38	19.24	-0.39%	117,242