SPUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	50.79	50.79	50.79	50.79	-	-1.15%	36,384
Feb 26, 2026	51.93	51.98	50.92	51.38	51.38	-1.23%	976,002
Feb 25, 2026	51.85	52.08	51.80	52.02	52.02	0.85%	413,630
Feb 24, 2026	51.20	51.66	50.98	51.58	51.58	0.86%	491,399
Feb 23, 2026	51.31	51.53	50.92	51.14	51.14	-0.49%	546,346
Feb 20, 2026	50.88	51.47	50.85	51.39	51.39	0.55%	658,712
Feb 19, 2026	51.07	51.26	50.89	51.11	51.08	-0.29%	313,562
Feb 18, 2026	51.08	51.47	50.95	51.26	51.23	0.67%	480,200
Feb 17, 2026	50.66	51.14	50.27	50.92	50.89	0.16%	557,851
Feb 13, 2026	51.08	51.29	50.69	50.84	50.81	-0.29%	539,463
Feb 12, 2026	52.10	52.20	50.90	50.99	50.96	-1.75%	581,112
Feb 11, 2026	52.15	52.24	51.60	51.90	51.87	0.31%	515,812
Feb 10, 2026	51.97	52.03	51.70	51.74	51.71	-0.21%	301,681
Feb 9, 2026	51.29	51.96	51.23	51.85	51.82	0.93%	592,000
Feb 6, 2026	50.62	51.52	50.50	51.37	51.34	2.68%	490,953
Feb 5, 2026	50.38	50.58	49.90	50.03	50.00	-1.34%	988,687
Feb 4, 2026	51.12	51.25	50.25	50.71	50.68	-0.69%	558,456
Feb 3, 2026	51.76	51.76	50.62	51.06	51.03	-1.22%	747,879
Feb 2, 2026	51.25	51.84	51.22	51.69	51.66	0.45%	526,706
Jan 30, 2026	51.55	51.71	51.18	51.46	51.43	-0.41%	584,120
Jan 29, 2026	51.93	52.06	50.80	51.67	51.64	-1.15%	896,777
Jan 28, 2026	52.39	52.43	52.06	52.27	52.24	0.29%	508,888
Jan 27, 2026	51.97	52.32	51.96	52.12	52.09	0.79%	331,188
Jan 26, 2026	51.52	51.86	51.43	51.71	51.68	0.58%	548,343
Jan 23, 2026	51.30	51.58	51.16	51.41	51.38	0.25%	354,909
Jan 22, 2026	51.40	51.44	51.15	51.28	51.23	0.53%	622,949
Jan 21, 2026	50.58	51.32	50.42	51.01	50.96	1.23%	833,386
Jan 20, 2026	50.76	50.91	50.28	50.39	50.34	-2.21%	1,021,001
Jan 16, 2026	51.74	51.81	51.43	51.53	51.48	0.04%	260,454
Jan 15, 2026	51.83	51.86	51.46	51.51	51.46	0.12%	344,670
Jan 14, 2026	51.51	51.59	51.05	51.45	51.40	-0.66%	460,596
Jan 13, 2026	51.74	51.96	51.57	51.79	51.74	0.10%	381,452
Jan 12, 2026	51.35	51.85	51.31	51.74	51.69	0.33%	390,054
Jan 9, 2026	51.27	51.68	51.13	51.57	51.52	0.76%	287,029
Jan 8, 2026	51.37	51.38	50.98	51.18	51.13	-0.56%	358,491
Jan 7, 2026	51.50	51.78	51.42	51.47	51.42	0.06%	295,940
Jan 6, 2026	51.29	51.50	51.19	51.44	51.39	0.39%	340,925
Jan 5, 2026	51.57	51.63	51.13	51.24	51.19	0.04%	745,339
Jan 2, 2026	51.45	51.70	50.96	51.22	51.17	0.29%	690,818
Dec 31, 2025	51.48	51.53	51.06	51.07	51.02	-0.76%	356,749
Dec 30, 2025	51.55	51.60	51.43	51.46	51.41	-0.19%	300,824
Dec 29, 2025	51.45	51.62	51.39	51.56	51.51	-0.37%	560,647
Dec 26, 2025	51.78	51.88	51.69	51.75	51.70	0.06%	243,433
Dec 24, 2025	51.59	51.75	51.55	51.72	51.65	0.25%	180,942
Dec 23, 2025	51.15	51.59	51.15	51.59	51.52	0.60%	318,903
Dec 22, 2025	51.29	51.35	51.10	51.28	51.21	0.53%	322,877
Dec 19, 2025	50.64	51.01	50.55	51.01	50.94	1.29%	298,323
Dec 18, 2025	50.46	50.66	50.25	50.36	50.29	1.00%	294,644
Dec 17, 2025	50.70	50.70	49.86	49.86	49.79	-1.64%	426,243
Dec 16, 2025	50.63	50.78	50.31	50.69	50.62	-0.08%	447,699