SPUC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	41.82	41.86	41.62	41.74	41.74	-1.93%	5,544
Oct 30, 2024	42.85	42.89	42.56	42.56	42.56	-0.44%	4,800
Oct 29, 2024	42.70	42.88	42.70	42.75	42.75	0.21%	1,500
Oct 28, 2024	42.96	42.96	42.66	42.66	42.66	0.49%	1,500
Oct 25, 2024	42.96	42.96	42.45	42.45	42.45	-0.12%	300
Oct 24, 2024	42.46	42.51	42.45	42.50	42.50	0.33%	1,500
Oct 23, 2024	42.66	42.67	42.36	42.36	42.36	-1.26%	9,912
Oct 22, 2024	42.74	42.90	42.70	42.90	42.90	0.12%	6,200
Oct 21, 2024	42.80	42.89	42.80	42.85	42.85	-0.35%	5,619
Oct 18, 2024	43.06	43.06	43.00	43.00	43.00	0.54%	400
Oct 17, 2024	42.85	42.85	42.77	42.77	42.77	-0.05%	1,600
Oct 16, 2024	42.73	42.79	42.73	42.79	42.79	0.61%	200
Oct 15, 2024	42.53	42.53	42.53	42.53	42.53	-1.30%	100
Oct 14, 2024	43.02	43.09	42.98	43.09	43.09	1.17%	2,400
Oct 11, 2024	42.59	42.59	42.59	42.59	42.59	0.76%	200
Oct 10, 2024	42.27	42.27	42.27	42.27	42.27	-0.33%	100
Oct 9, 2024	42.41	42.41	42.41	42.41	42.41	0.93%	100
Oct 8, 2024	41.91	42.02	41.91	42.02	42.02	1.23%	648
Oct 7, 2024	41.73	41.73	41.51	41.51	41.51	-1.21%	1,500
Oct 4, 2024	41.99	42.02	41.66	42.02	42.02	1.08%	2,700
Oct 3, 2024	41.52	41.57	41.52	41.57	41.57	-0.19%	721
Oct 2, 2024	41.63	41.71	41.61	41.65	41.65	-0.05%	26,200
Oct 1, 2024	41.99	41.99	41.54	41.67	41.67	-1.16%	1,311
Sep 30, 2024	41.68	42.16	41.68	42.16	42.16	0.45%	600
Sep 27, 2024	42.09	42.17	41.92	41.97	41.97	-0.12%	1,700
Sep 26, 2024	41.90	42.02	41.90	42.02	42.02	0.65%	800
Sep 25, 2024	41.80	41.80	41.75	41.75	41.75	-0.43%	220
Sep 24, 2024	41.92	41.93	41.92	41.93	41.85	0.24%	435
Sep 23, 2024	41.82	41.87	41.80	41.83	41.75	0.24%	1,000
Sep 20, 2024	41.68	41.82	41.68	41.73	41.65	-0.33%	1,846
Sep 19, 2024	41.67	41.95	41.67	41.87	41.79	2.67%	11,221
Sep 18, 2024	41.10	41.28	40.78	40.78	40.70	-0.68%	700
Sep 17, 2024	40.91	41.06	40.91	41.06	40.98	0.12%	1,826
Sep 16, 2024	41.01	41.01	41.01	41.01	40.93	0.22%	119
Sep 13, 2024	40.88	40.92	40.88	40.92	40.84	0.81%	5,538
Sep 12, 2024	40.31	40.59	40.31	40.59	40.51	0.87%	404
Sep 11, 2024	39.46	40.24	39.24	40.24	40.16	1.26%	2,018
Sep 10, 2024	39.74	39.74	39.74	39.74	39.66	0.56%	412
Sep 9, 2024	39.48	39.61	39.40	39.52	39.44	1.07%	1,300
Sep 6, 2024	39.15	39.15	39.10	39.10	39.02	-1.78%	700
Sep 5, 2024	39.98	39.98	39.75	39.81	39.73	-0.67%	27,110
Sep 4, 2024	39.97	40.08	39.97	40.08	40.00	-0.07%	1,147
Sep 3, 2024	40.11	40.11	40.11	40.11	40.04	-3.21%	100
Aug 30, 2024	40.84	41.44	40.84	41.44	41.36	1.62%	420
Aug 29, 2024	40.78	40.78	40.78	40.78	40.70	-0.39%	100
Aug 28, 2024	40.93	40.94	40.73	40.94	40.87	-0.78%	4,407
Aug 27, 2024	41.21	41.30	41.11	41.26	41.18	0.49%	6,700
Aug 26, 2024	41.06	41.06	41.06	41.06	40.99	-0.80%	100
Aug 23, 2024	41.25	41.39	41.22	41.39	41.31	1.82%	1,231
Aug 22, 2024	40.65	40.65	40.65	40.65	40.57	-1.55%	441
Aug 21, 2024	41.29	41.29	41.29	41.29	41.21	0.73%	200
Aug 20, 2024	41.12	41.12	40.85	40.99	40.91	-0.10%	2,225
Aug 19, 2024	40.80	41.03	40.80	41.03	40.95	1.41%	200
Aug 16, 2024	40.20	40.46	40.20	40.46	40.39	0.22%	906
Aug 15, 2024	39.92	40.45	39.92	40.37	40.29	2.23%	3,324
Aug 14, 2024	39.30	39.49	39.29	39.49	39.42	0.43%	734
Aug 13, 2024	38.98	39.32	38.98	39.32	39.25	1.94%	1,031
Aug 12, 2024	38.51	38.57	38.51	38.57	38.49	-0.13%	324
Aug 9, 2024	38.52	38.62	38.40	38.62	38.55	0.47%	900
Aug 8, 2024	38.37	38.61	38.37	38.44	38.36	2.29%	9,131
Aug 7, 2024	38.47	38.57	37.58	37.58	37.51	-1.18%	1,300
Aug 6, 2024	38.25	38.50	38.03	38.03	37.96	-0.63%	8,000
Aug 5, 2024	38.12	38.36	38.12	38.27	38.20	-1.44%	1,700
Aug 2, 2024	38.81	38.83	38.75	38.83	38.76	-2.07%	800
Aug 1, 2024	40.91	40.91	39.65	39.65	39.58	-2.07%	333
Jul 31, 2024	40.22	40.49	40.22	40.49	40.41	2.04%	400
Jul 30, 2024	39.56	39.68	39.56	39.68	39.60	-0.50%	42,627
Jul 29, 2024	39.89	39.89	39.88	39.88	39.80	0.28%	200
Jul 26, 2024	40.00	40.00	39.77	39.77	39.69	1.02%	536
Jul 25, 2024	39.37	39.37	39.37	39.37	39.29	-0.58%	200
Jul 24, 2024	40.24	40.24	39.60	39.60	39.52	-3.06%	828
Jul 23, 2024	41.08	41.08	40.85	40.85	40.78	-0.49%	500
Jul 22, 2024	40.88	41.11	40.88	41.05	40.97	1.76%	5,728
Jul 19, 2024	41.28	41.28	40.34	40.34	40.26	-2.35%	1,900
Jul 18, 2024	42.54	42.54	41.31	41.31	41.23	-2.29%	947
Jul 17, 2024	44.14	44.14	42.28	42.28	42.20	-3.87%	3,000
Jul 16, 2024	43.65	43.98	43.49	43.98	43.90	2.02%	1,235
Jul 15, 2024	43.40	43.49	42.96	43.11	43.03	0.70%	4,500
Jul 12, 2024	43.23	43.65	42.81	42.81	42.73	1.18%	2,510
Jul 11, 2024	43.30	43.39	42.21	42.31	42.23	-2.26%	1,519
Jul 10, 2024	42.43	43.29	42.43	43.29	43.21	2.88%	510
Jul 9, 2024	42.31	42.31	42.08	42.08	42.00	0.24%	311
Jul 8, 2024	41.91	42.20	41.89	41.98	41.90	0.02%	3,500
Jul 5, 2024	41.33	41.97	41.33	41.97	41.89	1.43%	300
Jul 3, 2024	41.08	41.38	41.01	41.38	41.30	1.27%	1,000
Jul 2, 2024	40.66	40.86	40.66	40.86	40.78	1.19%	1,600
Jul 1, 2024	40.10	40.38	40.04	40.38	40.31	0.17%	8,300
Jun 28, 2024	40.44	40.45	40.31	40.31	40.23	-0.86%	517
Jun 27, 2024	40.78	40.78	40.31	40.66	40.58	-0.02%	1,039
Jun 26, 2024	40.48	40.67	40.48	40.67	40.59	0.35%	336
Jun 25, 2024	40.42	40.56	40.39	40.53	40.46	0.45%	6,536
Jun 24, 2024	40.91	40.91	40.35	40.35	40.17	-0.91%	2,730
Jun 21, 2024	40.69	40.72	40.69	40.72	40.54	-0.44%	2,100
Jun 20, 2024	41.50	41.50	40.90	40.90	40.72	-0.46%	1,500
Jun 18, 2024	41.06	41.12	40.99	41.09	40.91	0.39%	446
Jun 17, 2024	40.17	40.93	40.13	40.93	40.75	1.74%	10,204
Jun 14, 2024	40.00	40.26	39.92	40.23	40.05	-0.69%	4,403
Jun 13, 2024	40.10	40.51	39.80	40.51	40.33	0.75%	15,616
Jun 12, 2024	40.62	40.86	40.05	40.21	40.03	2.47%	9,832
Jun 11, 2024	38.65	39.24	38.65	39.24	39.07	0.54%	1,738