SPUC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	40.93	40.93	40.93	40.93	40.93	-0.91%	81
Dec 30, 2024	40.99	41.32	40.88	41.31	41.31	-1.20%	1,030
Dec 27, 2024	41.77	41.81	41.77	41.81	41.81	-2.56%	854
Dec 26, 2024	42.91	42.91	42.91	42.91	42.91	0.14%	323
Dec 24, 2024	42.71	42.85	42.71	42.85	42.85	2.26%	3,750
Dec 23, 2024	41.21	41.90	41.11	41.90	41.90	0.96%	3,619
Dec 20, 2024	40.36	42.37	40.36	41.50	41.40	2.05%	7,609
Dec 19, 2024	41.69	41.78	40.67	40.67	40.57	-1.37%	2,863
Dec 18, 2024	44.49	44.61	40.56	41.24	41.13	-7.13%	12,340
Dec 17, 2024	44.41	44.53	44.40	44.40	44.29	-0.80%	1,224
Dec 16, 2024	44.81	44.95	44.76	44.76	44.65	0.85%	3,405
Dec 13, 2024	44.61	44.61	44.22	44.38	44.27	-0.37%	5,843
Dec 12, 2024	44.80	44.80	44.55	44.55	44.44	-1.10%	2,489
Dec 11, 2024	44.90	45.20	44.82	45.05	44.93	1.34%	5,664
Dec 10, 2024	44.75	44.83	44.45	44.45	44.34	-0.58%	10,128
Dec 9, 2024	45.18	45.18	44.71	44.71	44.60	-0.96%	1,751
Dec 6, 2024	45.14	45.24	44.96	45.14	45.03	0.54%	10,608
Dec 5, 2024	45.20	45.21	44.90	44.90	44.79	-1.28%	8,097
Dec 4, 2024	45.38	45.48	45.11	45.48	45.37	1.06%	5,325
Dec 3, 2024	44.95	45.05	44.90	45.01	44.89	-0.46%	5,379
Dec 2, 2024	45.16	45.23	45.14	45.21	45.10	0.11%	4,710
Nov 29, 2024	45.20	45.20	45.16	45.16	45.05	0.95%	151
Nov 27, 2024	45.02	45.02	44.64	44.74	44.63	-0.54%	998
Nov 26, 2024	44.73	44.98	44.73	44.98	44.87	0.48%	4,045
Nov 25, 2024	44.44	45.02	44.44	44.77	44.66	0.83%	7,112
Nov 22, 2024	44.07	44.41	44.07	44.40	44.29	0.79%	1,620
Nov 21, 2024	43.82	44.07	43.42	44.05	43.94	1.39%	4,007
Nov 20, 2024	42.86	43.45	42.82	43.45	43.34	-0.02%	27,383
Nov 19, 2024	42.67	43.48	42.67	43.46	43.35	0.89%	9,229
Nov 18, 2024	42.93	43.27	42.91	43.07	42.96	0.82%	53,369
Nov 15, 2024	43.50	43.50	42.49	42.72	42.62	-2.57%	130,395
Nov 14, 2024	44.43	44.43	43.85	43.85	43.74	-1.51%	1,327
Nov 13, 2024	44.67	44.93	44.52	44.52	44.41	-0.27%	7,443
Nov 12, 2024	44.90	44.90	44.50	44.64	44.53	-0.60%	3,704
Nov 11, 2024	44.97	45.00	44.80	44.91	44.80	0.30%	1,739
Nov 8, 2024	44.80	44.99	44.65	44.77	44.66	0.77%	6,035
Nov 7, 2024	44.30	44.55	44.27	44.43	44.32	1.28%	3,080
Nov 6, 2024	43.91	43.91	43.39	43.87	43.76	3.85%	4,374
Nov 5, 2024	42.11	42.27	42.10	42.24	42.14	1.74%	2,805
Nov 4, 2024	41.64	41.64	41.52	41.52	41.42	-0.37%	400
Nov 1, 2024	41.86	41.86	41.67	41.67	41.57	0.49%	614
Oct 31, 2024	41.82	41.86	41.47	41.47	41.37	-2.55%	5,544
Oct 30, 2024	42.85	42.89	42.56	42.56	42.45	-0.44%	4,756
Oct 29, 2024	42.70	42.88	42.70	42.75	42.64	0.21%	1,486
Oct 28, 2024	42.96	42.96	42.66	42.66	42.55	0.48%	1,467
Oct 25, 2024	42.96	42.96	42.45	42.45	42.35	-0.12%	266
Oct 24, 2024	42.46	42.51	42.45	42.51	42.40	0.34%	1,494
Oct 23, 2024	42.66	42.67	42.36	42.36	42.26	-1.26%	9,912
Oct 22, 2024	42.74	42.90	42.70	42.90	42.79	0.11%	6,172
Oct 21, 2024	42.80	42.89	42.80	42.85	42.75	-0.34%	5,619
Oct 18, 2024	43.07	43.07	43.00	43.00	42.89	0.53%	375
Oct 17, 2024	42.85	42.85	42.77	42.77	42.67	-0.05%	1,555
Oct 16, 2024	42.73	42.79	42.73	42.79	42.69	0.63%	194
Oct 15, 2024	42.53	42.53	42.53	42.53	42.42	-1.30%	12
Oct 14, 2024	43.02	43.09	42.98	43.09	42.98	1.16%	2,353
Oct 11, 2024	42.60	42.60	42.60	42.60	42.49	0.76%	174
Oct 10, 2024	42.27	42.27	42.27	42.27	42.17	-0.32%	15
Oct 9, 2024	42.41	42.41	42.41	42.41	42.30	0.92%	93
Oct 8, 2024	41.91	42.02	41.91	42.02	41.92	1.22%	648
Oct 7, 2024	41.73	41.73	41.52	41.52	41.41	-1.21%	1,455
Oct 4, 2024	41.99	42.02	41.66	42.02	41.92	1.10%	2,677
Oct 3, 2024	41.52	41.57	41.52	41.57	41.46	-0.21%	721
Oct 2, 2024	41.63	41.71	41.61	41.65	41.55	-0.05%	26,195
Oct 1, 2024	41.99	41.99	41.54	41.67	41.57	-1.16%	1,311
Sep 30, 2024	41.68	42.16	41.68	42.16	42.06	0.45%	579
Sep 27, 2024	42.09	42.17	41.92	41.97	41.87	-0.12%	1,653
Sep 26, 2024	41.90	42.02	41.90	42.02	41.92	0.66%	772
Sep 25, 2024	41.80	41.80	41.75	41.75	41.64	-0.44%	220
Sep 24, 2024	41.92	41.93	41.92	41.93	41.75	0.25%	435
Sep 23, 2024	41.82	41.87	41.80	41.83	41.64	0.23%	982
Sep 20, 2024	41.68	41.82	41.68	41.73	41.55	-0.32%	1,846
Sep 19, 2024	41.67	41.95	41.67	41.87	41.68	2.68%	11,221
Sep 18, 2024	41.10	41.28	40.78	40.78	40.60	-0.69%	698
Sep 17, 2024	40.91	41.06	40.91	41.06	40.88	0.12%	1,826
Sep 16, 2024	41.01	41.01	41.01	41.01	40.83	0.22%	119
Sep 13, 2024	40.88	40.92	40.88	40.92	40.74	0.82%	5,538
Sep 12, 2024	40.31	40.59	40.31	40.59	40.41	0.87%	404
Sep 11, 2024	39.46	40.24	39.25	40.24	40.06	1.26%	2,018
Sep 10, 2024	39.74	39.74	39.74	39.74	39.56	0.55%	412
Sep 9, 2024	39.48	39.61	39.40	39.52	39.35	1.08%	1,297
Sep 6, 2024	39.15	39.15	39.10	39.10	38.93	-1.78%	700
Sep 5, 2024	39.98	39.98	39.75	39.81	39.63	-0.68%	27,110
Sep 4, 2024	39.97	40.08	39.97	40.08	39.90	-0.09%	1,147
Sep 3, 2024	40.12	40.12	40.12	40.12	39.94	-3.19%	100
Aug 30, 2024	40.84	41.44	40.84	41.44	41.25	1.60%	420
Aug 29, 2024	40.78	40.78	40.78	40.78	40.60	-0.40%	34
Aug 28, 2024	40.93	40.95	40.73	40.95	40.77	-0.76%	4,407
Aug 27, 2024	41.21	41.30	41.11	41.26	41.08	0.47%	6,679
Aug 26, 2024	41.06	41.06	41.06	41.06	40.88	-0.79%	78
Aug 23, 2024	41.25	41.39	41.22	41.39	41.21	1.82%	1,231
Aug 22, 2024	40.65	40.65	40.65	40.65	40.47	-1.55%	441
Aug 21, 2024	41.29	41.29	41.29	41.29	41.11	0.73%	150
Aug 20, 2024	41.12	41.12	40.85	40.99	40.81	-0.10%	2,225
Aug 19, 2024	40.80	41.03	40.80	41.03	40.85	1.40%	165
Aug 16, 2024	40.20	40.46	40.20	40.46	40.29	0.23%	906
Aug 15, 2024	39.92	40.45	39.92	40.37	40.19	2.22%	3,324
Aug 14, 2024	39.30	39.49	39.29	39.49	39.32	0.43%	734
Aug 13, 2024	38.98	39.32	38.98	39.32	39.15	1.95%	1,031
Aug 12, 2024	38.51	38.57	38.51	38.57	38.40	-0.14%	324
Aug 9, 2024	38.52	38.62	38.40	38.62	38.45	0.49%	876