SPUC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	43.03	43.30	42.33	42.33	42.33	-2.13%	89,892
Feb 20, 2025	42.93	43.25	42.93	43.25	43.25	-0.70%	481
Feb 19, 2025	43.15	43.55	43.15	43.55	43.55	0.61%	857
Feb 18, 2025	43.13	43.29	43.13	43.29	43.29	0.19%	226
Feb 14, 2025	43.26	43.26	43.17	43.21	43.21	-0.01%	837
Feb 13, 2025	42.62	43.21	42.62	43.21	43.21	1.40%	3,437
Feb 12, 2025	42.42	42.68	42.33	42.62	42.62	-0.47%	2,238
Feb 11, 2025	42.78	42.82	42.76	42.82	42.82	-0.24%	2,107
Feb 10, 2025	42.63	42.92	42.63	42.92	42.92	1.18%	3,806
Feb 7, 2025	42.88	42.88	42.36	42.42	42.42	-1.41%	6,568
Feb 6, 2025	42.48	43.03	42.48	43.03	43.03	0.57%	699
Feb 5, 2025	42.33	42.82	42.25	42.79	42.79	0.45%	4,144
Feb 4, 2025	42.51	42.62	42.47	42.59	42.59	0.48%	2,253
Feb 3, 2025	41.57	42.41	41.55	42.39	42.39	-1.22%	25,706
Jan 31, 2025	43.65	43.85	42.91	42.91	42.91	-0.93%	3,517
Jan 30, 2025	43.16	43.31	43.03	43.31	43.31	0.66%	2,948
Jan 29, 2025	43.17	43.17	43.03	43.03	43.03	-0.85%	1,366
Jan 28, 2025	43.08	43.54	43.08	43.40	43.40	1.58%	3,366
Jan 27, 2025	42.64	42.72	42.50	42.72	42.72	-2.88%	1,275
Jan 24, 2025	44.29	44.29	43.99	43.99	43.99	-0.97%	459
Jan 23, 2025	43.82	44.42	43.82	44.42	44.42	1.14%	119,455
Jan 22, 2025	44.14	44.24	43.79	43.92	43.92	1.57%	7,218
Jan 21, 2025	42.97	43.24	42.97	43.24	43.24	1.55%	3,255
Jan 17, 2025	42.70	42.70	42.58	42.58	42.58	1.81%	950
Jan 16, 2025	41.83	41.83	41.83	41.83	41.83	-0.42%	284
Jan 15, 2025	42.01	42.01	42.01	42.01	42.01	2.79%	66
Jan 14, 2025	40.87	40.87	40.87	40.87	40.87	0.22%	68
Jan 13, 2025	40.15	40.78	40.15	40.78	40.78	0.21%	1,291
Jan 10, 2025	40.79	40.79	40.46	40.69	40.69	-1.94%	1,633
Jan 8, 2025	41.43	41.49	41.42	41.49	41.49	0.10%	2,632
Jan 7, 2025	41.91	41.91	41.45	41.45	41.45	-1.53%	2,535
Jan 6, 2025	42.41	42.43	42.07	42.10	42.10	0.83%	6,172
Jan 3, 2025	41.29	41.75	41.20	41.75	41.75	2.17%	5,412
Jan 2, 2025	41.22	41.23	40.84	40.86	40.86	-0.17%	2,380
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