SPRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	20.95	21.09	20.89	20.95	20.95	-0.33%	48,992
Jun 4, 2026	20.99	21.02	20.83	21.02	21.02	1.06%	129,042
Jun 3, 2026	20.66	20.91	20.66	20.80	20.80	0.10%	93,716
Jun 2, 2026	20.61	20.79	20.61	20.78	20.78	0.73%	188,514
Jun 1, 2026	21.05	21.12	20.63	20.63	20.63	-2.27%	177,977
May 29, 2026	21.20	21.29	21.04	21.11	21.11	-0.28%	31,636
May 28, 2026	21.16	21.24	21.02	21.17	21.17	-0.19%	74,073
May 27, 2026	21.18	21.31	21.16	21.21	21.21	0.36%	20,033
May 26, 2026	21.29	21.35	21.15	21.20	21.13	0.19%	61,818
May 22, 2026	21.20	21.20	21.01	21.16	21.09	-0.09%	22,453
May 21, 2026	21.06	21.18	21.00	21.18	21.11	0.38%	66,030
May 20, 2026	20.96	21.10	20.84	21.10	21.03	0.67%	685,457
May 19, 2026	20.94	20.97	20.85	20.96	20.89	-	43,281
May 18, 2026	20.90	21.10	20.86	20.96	20.89	-0.10%	95,615
May 15, 2026	21.23	21.23	20.97	20.98	20.91	-1.55%	40,700
May 14, 2026	21.39	21.42	21.28	21.31	21.24	0.05%	69,994
May 13, 2026	21.39	21.39	21.25	21.30	21.23	-0.14%	55,625
May 12, 2026	21.26	21.48	21.23	21.33	21.26	0.09%	113,804
May 11, 2026	21.34	21.45	21.29	21.31	21.24	0.29%	131,159
May 8, 2026	21.30	21.40	21.21	21.25	21.18	0.25%	25,743
May 7, 2026	21.41	21.41	21.19	21.20	21.13	-1.19%	52,074
May 6, 2026	21.28	21.49	21.22	21.45	21.38	1.76%	89,008
May 5, 2026	21.15	21.18	20.98	21.08	21.01	0.17%	101,482
May 4, 2026	21.13	21.24	20.98	21.04	20.98	-0.77%	59,879
May 1, 2026	21.34	21.39	21.16	21.21	21.14	-0.53%	26,553
Apr 30, 2026	20.97	21.34	20.97	21.32	21.25	1.67%	71,138
Apr 29, 2026	21.04	21.16	20.87	20.97	20.90	-0.74%	68,122
Apr 28, 2026	21.02	21.14	20.94	21.13	21.06	0.51%	57,649
Apr 27, 2026	21.00	21.11	20.94	21.02	20.95	0.03%	85,343
Apr 24, 2026	21.08	21.16	20.99	21.01	20.95	-0.37%	32,806
Apr 23, 2026	21.01	21.19	20.97	21.16	21.03	0.95%	45,811
Apr 22, 2026	21.17	21.20	20.91	20.96	20.83	-1.04%	68,963
Apr 21, 2026	21.46	21.50	21.12	21.18	21.05	-1.26%	89,285
Apr 20, 2026	21.33	21.48	21.27	21.45	21.31	0.28%	88,736
Apr 17, 2026	21.20	21.40	21.11	21.39	21.25	1.69%	42,580
Apr 16, 2026	20.92	21.10	20.90	21.04	20.90	1.03%	54,132
Apr 15, 2026	20.78	20.85	20.70	20.82	20.69	0.14%	51,014
Apr 14, 2026	20.70	20.84	20.68	20.79	20.66	0.53%	61,872
Apr 13, 2026	20.54	20.68	20.42	20.68	20.55	0.44%	71,150
Apr 10, 2026	20.67	20.67	20.54	20.59	20.46	0.34%	32,359
Apr 9, 2026	20.39	20.72	20.39	20.52	20.39	0.15%	49,578
Apr 8, 2026	20.30	20.50	20.30	20.49	20.36	2.86%	59,375
Apr 7, 2026	19.94	19.97	19.78	19.92	19.79	-0.35%	77,326
Apr 6, 2026	19.89	20.00	19.83	19.99	19.86	0.05%	60,649
Apr 2, 2026	19.79	19.98	19.76	19.98	19.85	0.86%	56,150
Apr 1, 2026	19.70	19.87	19.67	19.81	19.68	1.12%	57,769
Mar 31, 2026	19.48	19.73	19.40	19.59	19.47	1.71%	119,846
Mar 30, 2026	19.40	19.49	19.19	19.26	19.14	0.21%	114,855
Mar 27, 2026	19.32	19.40	19.19	19.22	19.10	-0.72%	63,555
Mar 26, 2026	19.38	19.56	19.31	19.36	19.24	-0.77%	55,999