SPUC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	38.16	38.43	37.98	38.11	-	1.85%	24,694
Apr 30, 2025	36.60	37.42	36.60	37.42	37.42	0.47%	67,176
Apr 29, 2025	36.78	37.25	36.69	37.25	37.25	0.87%	1,942
Apr 28, 2025	36.77	36.93	36.14	36.93	36.93	0.42%	1,017
Apr 25, 2025	36.97	37.16	36.55	36.77	36.77	0.67%	2,121
Apr 24, 2025	35.13	36.52	35.13	36.52	36.52	3.91%	1,064
Apr 23, 2025	35.15	35.15	35.15	35.15	35.15	2.49%	32
Apr 22, 2025	33.45	34.29	33.45	34.29	34.29	5.44%	1,415
Apr 21, 2025	32.30	32.52	32.30	32.52	32.52	-4.22%	1,387
Apr 17, 2025	34.13	34.36	33.96	33.96	33.96	-0.25%	2,688
Apr 16, 2025	34.56	34.64	34.04	34.04	34.04	-3.81%	538
Apr 15, 2025	35.39	35.39	35.39	35.39	35.39	-0.36%	69
Apr 14, 2025	35.94	35.96	35.38	35.52	35.52	-0.93%	1,951
Apr 11, 2025	33.88	35.85	33.88	35.85	35.85	3.03%	10,145
Apr 10, 2025	37.39	37.39	33.62	34.80	34.80	-6.08%	13,676
Apr 9, 2025	33.84	37.05	33.29	37.05	37.05	11.47%	37,588
Apr 8, 2025	35.01	35.15	32.91	33.24	33.24	-1.48%	5,188
Apr 7, 2025	34.38	34.38	33.35	33.74	33.74	-0.41%	20,621
Apr 4, 2025	35.42	35.42	33.88	33.88	33.88	-6.49%	56,762
Apr 3, 2025	36.44	36.67	36.23	36.23	36.23	-6.52%	2,814
Apr 2, 2025	38.45	38.76	38.44	38.76	38.76	1.22%	6,198
Apr 1, 2025	37.86	38.41	37.86	38.29	38.29	0.36%	2,019
Mar 31, 2025	37.01	38.15	37.01	38.15	38.15	0.78%	826
Mar 28, 2025	38.75	38.75	37.76	37.86	37.86	-3.02%	2,376
Mar 27, 2025	38.94	39.04	38.66	39.04	39.04	-0.47%	803
Mar 26, 2025	39.74	39.74	39.22	39.22	39.22	-2.05%	1,348
Mar 25, 2025	39.96	40.10	39.90	40.04	39.96	0.11%	816
Mar 24, 2025	39.76	40.00	39.76	40.00	39.92	3.04%	28,917
Mar 21, 2025	38.33	38.82	38.33	38.82	38.74	-0.08%	2,273
Mar 20, 2025	39.05	39.22	38.71	38.85	38.77	-0.19%	8,797
Mar 19, 2025	38.75	39.06	38.70	38.92	38.85	1.20%	1,719
Mar 18, 2025	38.45	38.53	38.45	38.46	38.38	-1.18%	570
Mar 17, 2025	38.70	39.10	38.69	38.92	38.84	0.69%	11,883
Mar 14, 2025	37.65	38.65	37.65	38.65	38.58	2.27%	2,148
Mar 13, 2025	38.18	38.18	37.80	37.80	37.72	-1.53%	331
Mar 12, 2025	38.50	38.57	38.21	38.38	38.31	0.36%	1,695
Mar 11, 2025	38.60	38.60	38.11	38.25	38.17	-0.84%	1,051
Mar 10, 2025	38.83	38.83	38.25	38.57	38.49	-3.45%	2,979
Mar 7, 2025	39.73	39.95	39.73	39.95	39.87	0.63%	8,398
Mar 6, 2025	40.15	40.26	39.68	39.70	39.62	-2.49%	1,800
Mar 5, 2025	40.29	40.84	40.03	40.71	40.63	1.16%	61,365
Mar 4, 2025	39.98	40.43	39.98	40.24	40.16	-1.26%	12,607
Mar 3, 2025	41.32	41.67	40.76	40.76	40.67	-1.96%	3,711
Feb 28, 2025	40.96	41.57	40.96	41.57	41.49	1.58%	596
Feb 27, 2025	41.75	41.84	40.92	40.92	40.84	-1.87%	1,776
Feb 26, 2025	41.70	41.71	41.59	41.71	41.62	0.01%	2,057
Feb 25, 2025	41.56	41.70	41.56	41.70	41.62	0.28%	559
Feb 24, 2025	41.92	41.95	41.59	41.59	41.50	-1.75%	7,188
Feb 21, 2025	43.03	43.30	42.33	42.33	42.24	-2.13%	89,892
Feb 20, 2025	42.93	43.25	42.93	43.25	43.16	-0.70%	481