SPUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	50.62	50.97	50.50	50.82	-	1.58%	98,973
Feb 5, 2026	50.38	50.58	49.90	50.03	50.03	-1.34%	968,685
Feb 4, 2026	51.12	51.25	50.25	50.71	50.71	-0.69%	557,249
Feb 3, 2026	51.76	51.76	50.62	51.06	51.06	-1.22%	746,776
Feb 2, 2026	51.25	51.84	51.22	51.69	51.69	0.45%	526,619
Jan 30, 2026	51.55	51.71	51.18	51.46	51.46	-0.41%	582,532
Jan 29, 2026	51.93	52.06	50.80	51.67	51.67	-1.15%	895,542
Jan 28, 2026	52.39	52.43	52.06	52.27	52.27	0.29%	501,512
Jan 27, 2026	51.97	52.32	51.96	52.12	52.12	0.79%	330,504
Jan 26, 2026	51.52	51.86	51.43	51.71	51.71	0.58%	547,149
Jan 23, 2026	51.30	51.58	51.16	51.41	51.41	0.25%	354,909
Jan 22, 2026	51.40	51.44	51.15	51.28	51.25	0.53%	622,949
Jan 21, 2026	50.58	51.32	50.42	51.01	50.98	1.23%	833,386
Jan 20, 2026	50.76	50.91	50.28	50.39	50.36	-2.21%	1,021,001
Jan 16, 2026	51.74	51.81	51.43	51.53	51.50	0.04%	260,454
Jan 15, 2026	51.83	51.86	51.46	51.51	51.48	0.12%	344,670
Jan 14, 2026	51.51	51.59	51.05	51.45	51.42	-0.66%	460,596
Jan 13, 2026	51.74	51.96	51.57	51.79	51.76	0.10%	381,452
Jan 12, 2026	51.35	51.85	51.31	51.74	51.71	0.33%	390,054
Jan 9, 2026	51.27	51.68	51.13	51.57	51.54	0.76%	287,029
Jan 8, 2026	51.37	51.38	50.98	51.18	51.15	-0.56%	358,491
Jan 7, 2026	51.50	51.78	51.42	51.47	51.44	0.06%	295,940
Jan 6, 2026	51.29	51.50	51.19	51.44	51.41	0.39%	340,925
Jan 5, 2026	51.57	51.63	51.13	51.24	51.21	0.04%	745,339
Jan 2, 2026	51.45	51.70	50.96	51.22	51.19	0.29%	690,818
Dec 31, 2025	51.48	51.53	51.06	51.07	51.04	-0.76%	356,749
Dec 30, 2025	51.55	51.60	51.43	51.46	51.43	-0.19%	300,824
Dec 29, 2025	51.45	51.62	51.39	51.56	51.53	-0.37%	560,647
Dec 26, 2025	51.78	51.88	51.69	51.75	51.72	0.06%	243,433
Dec 24, 2025	51.59	51.75	51.55	51.72	51.67	0.25%	180,942
Dec 23, 2025	51.15	51.59	51.15	51.59	51.54	0.60%	318,903
Dec 22, 2025	51.29	51.35	51.10	51.28	51.23	0.53%	322,877
Dec 19, 2025	50.64	51.01	50.55	51.01	50.96	1.29%	298,323
Dec 18, 2025	50.46	50.66	50.25	50.36	50.32	1.00%	294,644
Dec 17, 2025	50.70	50.70	49.86	49.86	49.82	-1.64%	426,243
Dec 16, 2025	50.63	50.78	50.31	50.69	50.64	-0.08%	447,699
Dec 15, 2025	51.22	51.23	50.60	50.73	50.68	-0.26%	510,852
Dec 12, 2025	51.51	51.58	50.69	50.86	50.81	-1.62%	436,894
Dec 11, 2025	51.56	51.71	51.08	51.70	51.65	-0.19%	374,135
Dec 10, 2025	51.50	51.91	51.27	51.80	51.75	0.50%	430,701
Dec 9, 2025	51.50	51.65	51.41	51.54	51.49	-0.04%	341,246
Dec 8, 2025	51.61	51.77	51.35	51.56	51.51	0.06%	397,900
Dec 5, 2025	51.56	51.73	51.43	51.53	51.48	0.19%	284,997
Dec 4, 2025	51.48	51.48	51.15	51.43	51.38	0.14%	259,336
Dec 3, 2025	51.13	51.46	51.06	51.36	51.31	0.12%	230,850
Dec 2, 2025	51.31	51.51	51.08	51.30	51.25	0.25%	560,239
Dec 1, 2025	50.94	51.32	50.87	51.17	51.12	-0.25%	362,628
Nov 28, 2025	51.16	51.30	51.11	51.30	51.25	0.27%	455,418
Nov 26, 2025	51.04	51.30	50.87	51.16	51.11	0.81%	366,657
Nov 25, 2025	50.24	50.82	49.81	50.75	50.70	0.57%	438,831