SPUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	48.91	49.27	48.80	49.10	-	1.95%	391,285
Mar 20, 2026	48.90	48.90	47.87	48.16	48.16	-1.73%	1,277,202
Mar 19, 2026	48.70	49.25	48.54	49.01	49.01	-0.31%	757,868
Mar 18, 2026	49.69	49.76	49.13	49.16	49.16	-1.34%	702,033
Mar 17, 2026	49.93	50.06	49.73	49.83	49.83	0.18%	479,138
Mar 16, 2026	49.64	50.06	49.61	49.74	49.74	1.18%	838,211
Mar 13, 2026	49.92	50.13	49.11	49.16	49.16	-0.97%	564,651
Mar 12, 2026	50.15	50.20	49.63	49.64	49.64	-1.72%	1,063,688
Mar 11, 2026	50.46	50.75	50.25	50.51	50.51	0.22%	506,477
Mar 10, 2026	50.41	50.84	50.22	50.40	50.40	-0.06%	1,495,125
Mar 9, 2026	49.33	50.55	49.12	50.43	50.43	1.41%	1,135,234
Mar 6, 2026	49.89	50.21	49.62	49.73	49.73	-1.62%	778,153
Mar 5, 2026	50.49	50.78	50.00	50.55	50.55	-0.37%	1,180,518
Mar 4, 2026	50.56	50.94	50.38	50.74	50.74	0.63%	619,791
Mar 3, 2026	50.15	50.59	49.73	50.42	50.42	-1.14%	1,402,883
Mar 2, 2026	50.35	51.17	50.34	51.00	51.00	0.14%	935,732
Feb 27, 2026	50.79	51.05	50.68	50.93	50.93	-0.88%	827,785
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