SPUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	42.61	42.80	42.51	42.62	42.62	0.85%	360,690
Jun 5, 2025	42.62	42.76	42.06	42.26	42.26	-0.33%	587,052
Jun 4, 2025	42.42	42.56	42.32	42.40	42.40	0.17%	314,437
Jun 3, 2025	42.03	42.46	42.02	42.33	42.33	0.52%	356,984
Jun 2, 2025	41.67	42.11	41.49	42.11	42.11	0.65%	595,798
May 30, 2025	41.89	41.89	41.28	41.84	41.84	-0.14%	377,540
May 29, 2025	42.31	42.41	41.75	41.90	41.90	0.31%	586,503
May 28, 2025	42.05	42.16	41.72	41.77	41.77	-0.55%	550,884
May 27, 2025	41.60	42.03	41.51	42.00	41.97	2.26%	599,632
May 23, 2025	40.85	41.24	40.76	41.07	41.04	-0.96%	419,322
May 22, 2025	41.42	41.75	41.29	41.47	41.44	0.14%	671,754
May 21, 2025	41.71	42.16	41.28	41.41	41.38	-1.45%	585,281
May 20, 2025	42.07	42.10	41.75	42.02	41.99	-0.28%	524,738
May 19, 2025	41.69	42.23	41.67	42.14	42.11	-0.09%	546,371
May 16, 2025	42.11	42.20	41.83	42.18	42.15	0.38%	358,012
May 15, 2025	41.76	42.14	41.63	42.02	41.99	0.19%	718,317
May 14, 2025	41.93	42.05	41.77	41.94	41.91	0.48%	734,593
May 13, 2025	41.39	41.91	41.30	41.74	41.71	1.11%	498,661
May 12, 2025	40.96	41.28	40.75	41.28	41.25	4.43%	420,059
May 9, 2025	39.68	39.77	39.37	39.53	39.51	0.15%	142,848
May 8, 2025	39.57	39.89	39.23	39.47	39.45	0.61%	208,761
May 7, 2025	39.19	39.40	38.76	39.23	39.21	0.41%	322,400
May 6, 2025	39.06	39.37	38.96	39.07	39.05	-1.04%	123,563
May 5, 2025	39.45	39.68	39.40	39.48	39.46	-0.68%	323,963
May 2, 2025	39.64	39.88	39.43	39.75	39.73	1.51%	426,384
May 1, 2025	39.36	39.67	39.15	39.16	39.14	1.32%	192,926
Apr 30, 2025	38.15	38.81	37.72	38.65	38.63	-0.28%	309,794
Apr 29, 2025	38.36	38.82	38.33	38.76	38.74	0.52%	245,555
Apr 28, 2025	38.67	38.74	38.06	38.56	38.54	-0.03%	384,549
Apr 25, 2025	38.15	38.63	37.99	38.57	38.55	1.21%	347,714
Apr 24, 2025	37.25	38.11	37.18	38.11	38.09	2.53%	284,288
Apr 23, 2025	37.50	37.77	36.96	37.17	37.12	2.42%	407,027
Apr 22, 2025	35.94	36.56	35.79	36.29	36.24	2.25%	263,222
Apr 21, 2025	35.90	35.97	35.05	35.49	35.44	-2.39%	312,319
Apr 17, 2025	36.62	36.70	36.20	36.36	36.31	0.08%	182,971
Apr 16, 2025	36.71	36.97	35.83	36.33	36.28	-2.86%	258,672
Apr 15, 2025	37.56	37.74	37.23	37.40	37.35	-0.40%	220,846
Apr 14, 2025	38.13	38.21	37.15	37.55	37.50	1.00%	362,153
Apr 11, 2025	36.43	37.38	36.20	37.18	37.13	1.70%	807,822
Apr 10, 2025	37.20	37.22	35.44	36.56	36.51	-4.04%	785,127
Apr 9, 2025	34.26	38.29	34.20	38.10	38.05	10.82%	866,880
Apr 8, 2025	36.29	36.51	33.78	34.38	34.34	-1.72%	1,004,360
Apr 7, 2025	33.75	36.47	33.32	34.98	34.93	-0.46%	1,189,478
Apr 4, 2025	36.19	36.34	35.02	35.14	35.09	-5.36%	971,868
Apr 3, 2025	37.88	37.96	37.11	37.13	37.08	-5.79%	830,170
Apr 2, 2025	38.63	39.61	38.57	39.41	39.36	0.92%	297,873
Apr 1, 2025	38.71	39.25	38.55	39.05	39.00	0.28%	377,701
Mar 31, 2025	38.30	38.98	37.96	38.94	38.89	0.41%	323,296
Mar 28, 2025	39.58	39.65	38.74	38.78	38.73	-2.37%	312,402
Mar 27, 2025	39.76	40.04	39.61	39.72	39.67	-0.58%	354,381