SPUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	38.15	38.63	37.99	38.57	38.57	1.21%	347,242
Apr 24, 2025	37.25	38.11	37.18	38.11	38.11	2.53%	284,288
Apr 23, 2025	37.50	37.77	36.96	37.17	37.15	2.42%	407,027
Apr 22, 2025	35.94	36.56	35.79	36.29	36.27	2.25%	263,222
Apr 21, 2025	35.90	35.97	35.05	35.49	35.47	-2.39%	312,319
Apr 17, 2025	36.62	36.70	36.20	36.36	36.34	0.08%	182,971
Apr 16, 2025	36.71	36.97	35.83	36.33	36.31	-2.86%	258,672
Apr 15, 2025	37.56	37.74	37.23	37.40	37.38	-0.40%	220,846
Apr 14, 2025	38.13	38.21	37.15	37.55	37.52	1.00%	362,153
Apr 11, 2025	36.43	37.38	36.20	37.18	37.16	1.70%	807,822
Apr 10, 2025	37.20	37.22	35.44	36.56	36.54	-4.04%	785,127
Apr 9, 2025	34.26	38.29	34.20	38.10	38.07	10.82%	866,880
Apr 8, 2025	36.29	36.51	33.78	34.38	34.36	-1.72%	1,004,360
Apr 7, 2025	33.75	36.47	33.32	34.98	34.96	-0.46%	1,189,478
Apr 4, 2025	36.19	36.34	35.02	35.14	35.12	-5.36%	971,868
Apr 3, 2025	37.88	37.96	37.11	37.13	37.11	-5.79%	830,170
Apr 2, 2025	38.63	39.61	38.57	39.41	39.38	0.92%	297,873
Apr 1, 2025	38.71	39.25	38.55	39.05	39.02	0.28%	377,701
Mar 31, 2025	38.30	38.98	37.96	38.94	38.91	0.41%	323,296
Mar 28, 2025	39.58	39.65	38.74	38.78	38.75	-2.37%	312,402
Mar 27, 2025	39.76	40.04	39.61	39.72	39.69	-0.58%	354,381
Mar 26, 2025	40.57	40.60	39.78	39.95	39.92	-1.77%	331,424
Mar 25, 2025	40.61	40.68	40.49	40.67	40.64	0.39%	318,999
Mar 24, 2025	40.33	40.60	40.25	40.51	40.46	1.89%	327,794
Mar 21, 2025	39.28	39.78	39.18	39.76	39.71	0.33%	312,969
Mar 20, 2025	39.48	40.07	39.42	39.63	39.58	-0.40%	448,773
Mar 19, 2025	39.49	40.08	39.36	39.79	39.74	1.14%	468,291
Mar 18, 2025	39.68	39.68	39.16	39.34	39.29	-1.48%	582,707
Mar 17, 2025	39.80	40.09	39.55	39.93	39.88	0.43%	551,806
Mar 14, 2025	39.31	39.82	39.22	39.76	39.71	2.24%	546,064
Mar 13, 2025	39.57	39.57	38.79	38.89	38.84	-1.87%	421,609
Mar 12, 2025	39.83	39.92	39.21	39.63	39.58	0.84%	646,666
Mar 11, 2025	39.46	39.82	38.93	39.30	39.25	-0.48%	504,144
Mar 10, 2025	40.23	40.27	39.18	39.49	39.44	-3.54%	532,077
Mar 7, 2025	40.51	40.97	40.08	40.94	40.89	0.84%	302,856
Mar 6, 2025	40.80	41.20	40.39	40.60	40.55	-2.00%	370,100
Mar 5, 2025	40.91	41.51	40.57	41.43	41.38	1.47%	274,636
Mar 4, 2025	40.72	41.46	40.32	40.83	40.78	-0.68%	373,400
Mar 3, 2025	42.26	42.26	40.79	41.11	41.06	-2.40%	421,999
Feb 28, 2025	41.45	42.12	41.15	42.12	42.06	1.52%	415,261
Feb 27, 2025	42.73	42.74	41.42	41.49	41.44	-2.49%	436,086
Feb 26, 2025	42.60	42.90	42.27	42.55	42.47	0.33%	299,411
Feb 25, 2025	42.75	42.79	42.12	42.41	42.33	-0.86%	272,171
Feb 24, 2025	43.32	43.43	42.77	42.78	42.70	-0.95%	406,540
Feb 21, 2025	44.07	44.09	43.14	43.19	43.11	-2.04%	308,808
Feb 20, 2025	44.06	44.09	43.73	44.09	44.00	-0.02%	230,281
Feb 19, 2025	43.86	44.10	43.74	44.10	44.01	0.46%	227,226
Feb 18, 2025	43.98	43.99	43.69	43.90	43.82	0.09%	286,137
Feb 14, 2025	43.80	43.89	43.75	43.86	43.78	-0.07%	217,971
Feb 13, 2025	43.40	43.89	43.29	43.89	43.81	1.25%	238,782