SPUC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	42.86	43.45	42.82	43.45	43.45	-0.02%	27,383
Nov 19, 2024	42.67	43.48	42.67	43.46	43.46	0.89%	9,229
Nov 18, 2024	42.93	43.27	42.91	43.07	43.07	0.82%	53,369
Nov 15, 2024	43.50	43.50	42.49	42.72	42.72	-2.57%	130,395
Nov 14, 2024	44.43	44.43	43.85	43.85	43.85	-1.51%	1,327
Nov 13, 2024	44.67	44.93	44.52	44.52	44.52	-0.27%	7,443
Nov 12, 2024	44.90	44.90	44.50	44.64	44.64	-0.60%	3,704
Nov 11, 2024	44.97	45.00	44.80	44.91	44.91	0.30%	1,739
Nov 8, 2024	44.80	44.99	44.65	44.77	44.77	0.77%	6,035
Nov 7, 2024	44.30	44.55	44.27	44.43	44.43	1.28%	3,080
Nov 6, 2024	43.91	43.91	43.39	43.87	43.87	3.85%	4,374
Nov 5, 2024	42.11	42.27	42.10	42.24	42.24	1.74%	2,805
Nov 4, 2024	41.64	41.64	41.52	41.52	41.52	-0.37%	400
Nov 1, 2024	41.86	41.86	41.67	41.67	41.67	0.49%	614
Oct 31, 2024	41.82	41.86	41.47	41.47	41.47	-2.55%	5,544
Oct 30, 2024	42.85	42.89	42.56	42.56	42.56	-0.44%	4,756
Oct 29, 2024	42.70	42.88	42.70	42.75	42.75	0.21%	1,486
Oct 28, 2024	42.96	42.96	42.66	42.66	42.66	0.48%	1,467
Oct 25, 2024	42.96	42.96	42.45	42.45	42.45	-0.12%	266
Oct 24, 2024	42.46	42.51	42.45	42.51	42.51	0.34%	1,494
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	0.11%	6,172
Oct 21, 2024	42.80	42.89	42.80	42.85	42.85	-0.34%	5,619
Oct 18, 2024	43.07	43.07	43.00	43.00	43.00	0.53%	375
Oct 17, 2024	42.85	42.85	42.77	42.77	42.77	-0.05%	1,555
Oct 16, 2024	42.73	42.79	42.73	42.79	42.79	0.63%	194
Oct 15, 2024	42.53	42.53	42.53	42.53	42.53	-1.30%	12
Oct 14, 2024	43.02	43.09	42.98	43.09	43.09	1.16%	2,353
Oct 11, 2024	42.60	42.60	42.60	42.60	42.60	0.76%	174
Oct 10, 2024	42.27	42.27	42.27	42.27	42.27	-0.32%	15
Oct 9, 2024	42.41	42.41	42.41	42.41	42.41	0.92%	93
Oct 8, 2024	41.91	42.02	41.91	42.02	42.02	1.22%	648
Oct 7, 2024	41.73	41.73	41.52	41.52	41.52	-1.21%	1,455
Oct 4, 2024	41.99	42.02	41.66	42.02	42.02	1.10%	2,677
Oct 3, 2024	41.52	41.57	41.52	41.57	41.57	-0.21%	721
Oct 2, 2024	41.63	41.71	41.61	41.65	41.65	-0.05%	26,195
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%	579
Sep 27, 2024	42.09	42.17	41.92	41.97	41.97	-0.12%	1,653
Sep 26, 2024	41.90	42.02	41.90	42.02	42.02	0.66%	772
Sep 25, 2024	41.80	41.80	41.75	41.75	41.75	-0.44%	220
Sep 24, 2024	41.92	41.93	41.92	41.93	41.85	0.25%	435
Sep 23, 2024	41.82	41.87	41.80	41.83	41.75	0.23%	982
Sep 20, 2024	41.68	41.82	41.68	41.73	41.65	-0.32%	1,846
Sep 19, 2024	41.67	41.95	41.67	41.87	41.79	2.68%	11,221
Sep 18, 2024	41.10	41.28	40.78	40.78	40.70	-0.69%	698
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	0.82%	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	39.25	40.24	40.16	1.26%	2,018
Sep 10, 2024	39.74	39.74	39.74	39.74	39.66	0.55%	412
Sep 9, 2024	39.48	39.61	39.40	39.52	39.44	1.08%	1,297
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	-0.68%	27,110
Sep 4, 2024	39.97	40.08	39.97	40.08	40.00	-0.09%	1,147
Sep 3, 2024	40.12	40.12	40.12	40.12	40.04	-3.19%	100
Aug 30, 2024	40.84	41.44	40.84	41.44	41.36	1.60%	420
Aug 29, 2024	40.78	40.78	40.78	40.78	40.70	-0.40%	34
Aug 28, 2024	40.93	40.95	40.73	40.95	40.87	-0.76%	4,407
Aug 27, 2024	41.21	41.30	41.11	41.26	41.18	0.47%	6,679
Aug 26, 2024	41.06	41.06	41.06	41.06	40.99	-0.79%	78
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%	150
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	1.40%	165
Aug 16, 2024	40.20	40.46	40.20	40.46	40.39	0.23%	906
Aug 15, 2024	39.92	40.45	39.92	40.37	40.29	2.22%	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	1.95%	1,031
Aug 12, 2024	38.51	38.57	38.51	38.57	38.50	-0.14%	324
Aug 9, 2024	38.52	38.62	38.40	38.62	38.55	0.49%	876
Aug 8, 2024	38.37	38.61	38.37	38.44	38.36	2.26%	9,131
Aug 7, 2024	38.47	38.57	37.58	37.58	37.51	-1.17%	1,278
Aug 6, 2024	38.25	38.50	38.03	38.03	37.96	-0.63%	7,953
Aug 5, 2024	38.12	38.36	38.12	38.27	38.20	-1.44%	1,660
Aug 2, 2024	38.81	38.83	38.75	38.83	38.76	-2.08%	768
Aug 1, 2024	40.91	40.91	39.66	39.66	39.58	-2.06%	333
Jul 31, 2024	40.22	40.49	40.22	40.49	40.41	2.05%	388
Jul 30, 2024	39.56	39.68	39.56	39.68	39.60	-0.51%	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%	153
Jul 24, 2024	40.24	40.24	39.60	39.60	39.52	-3.08%	828
Jul 23, 2024	41.08	41.08	40.86	40.86	40.78	-0.47%	486
Jul 22, 2024	40.88	41.11	40.88	41.05	40.97	1.75%	5,728
Jul 19, 2024	41.28	41.28	40.34	40.34	40.26	-2.34%	1,876
Jul 18, 2024	42.54	42.54	41.31	41.31	41.23	-2.31%	947
Jul 17, 2024	44.14	44.14	42.28	42.28	42.20	-3.87%	2,976
Jul 16, 2024	43.65	43.98	43.49	43.98	43.90	2.03%	1,235
Jul 15, 2024	43.40	43.49	42.96	43.11	43.03	0.70%	4,476
Jul 12, 2024	43.23	43.65	42.81	42.81	42.73	1.17%	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	0.25%	311
Jul 8, 2024	41.91	42.20	41.89	41.98	41.90	0.01%	3,491
Jul 5, 2024	41.33	41.97	41.33	41.97	41.89	1.44%	252
Jul 3, 2024	41.08	41.38	41.01	41.38	41.30	1.26%	959
Jul 2, 2024	40.66	40.86	40.66	40.86	40.78	1.18%	1,567