SPUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2025	43.35	43.59	43.25	43.55	43.55	1.14%	244,112
Feb 7, 2025	43.64	43.74	43.01	43.06	43.06	-1.35%	256,322
Feb 6, 2025	43.56	43.65	43.35	43.65	43.65	0.44%	251,616
Feb 5, 2025	43.23	43.48	43.05	43.46	43.46	-0.16%	345,664
Feb 4, 2025	42.99	43.53	42.95	43.53	43.53	1.28%	278,798
Feb 3, 2025	42.70	43.23	42.50	42.98	42.98	-1.17%	552,297
Jan 31, 2025	43.91	44.18	43.40	43.49	43.49	-0.50%	234,164
Jan 30, 2025	43.64	43.79	43.24	43.71	43.71	0.25%	393,632
Jan 29, 2025	43.74	43.74	43.27	43.60	43.60	-0.62%	344,691
Jan 28, 2025	43.35	43.91	43.05	43.87	43.87	1.55%	365,291
Jan 27, 2025	42.98	43.40	42.88	43.20	43.20	-2.68%	579,283
Jan 24, 2025	44.63	44.69	44.26	44.39	44.36	-0.54%	219,493
Jan 23, 2025	44.30	44.63	44.23	44.63	44.60	0.47%	235,765
Jan 22, 2025	44.18	44.55	44.18	44.42	44.39	1.02%	271,458
Jan 21, 2025	43.85	43.97	43.53	43.97	43.94	0.85%	408,535
Jan 17, 2025	43.65	43.77	43.47	43.60	43.57	1.00%	216,527
Jan 16, 2025	43.52	43.55	43.09	43.17	43.14	-0.51%	243,502
Jan 15, 2025	43.05	43.43	42.98	43.39	43.36	2.02%	173,345
Jan 14, 2025	42.86	42.88	42.22	42.53	42.50	-0.33%	261,513
Jan 13, 2025	42.25	42.67	42.06	42.67	42.64	-0.14%	275,874
Jan 10, 2025	43.03	43.09	42.43	42.73	42.70	-1.32%	321,244
Jan 8, 2025	43.31	43.38	42.95	43.30	43.27	-0.07%	290,097
Jan 7, 2025	44.12	44.12	43.10	43.33	43.30	-1.46%	349,488
Jan 6, 2025	43.89	44.23	43.78	43.97	43.94	1.15%	199,902
Jan 3, 2025	43.06	43.48	42.98	43.47	43.44	1.40%	143,845
Jan 2, 2025	43.17	43.29	42.46	42.87	42.84	-0.14%	268,979
Dec 31, 2024	43.35	43.35	42.84	42.93	42.90	-0.92%	308,978
Dec 30, 2024	43.25	43.49	42.94	43.33	43.30	-0.98%	627,965
Dec 27, 2024	44.00	44.01	43.36	43.76	43.73	-1.29%	387,572
Dec 26, 2024	44.21	44.39	44.07	44.33	44.29	-0.07%	196,088
Dec 24, 2024	43.95	44.36	43.92	44.36	44.32	1.23%	130,663
Dec 23, 2024	43.48	43.84	43.24	43.82	43.78	0.90%	166,428
Dec 20, 2024	42.76	43.76	42.61	43.43	43.39	1.00%	265,372
Dec 19, 2024	43.42	43.44	42.92	43.00	42.96	-0.23%	254,370
Dec 18, 2024	44.37	44.54	42.94	43.10	43.06	-2.82%	504,207
Dec 17, 2024	44.35	44.44	44.21	44.35	44.31	-0.45%	254,657
Dec 16, 2024	44.29	44.58	44.18	44.55	44.51	0.97%	158,677
Dec 13, 2024	44.28	44.36	43.94	44.12	44.08	0.07%	113,022
Dec 12, 2024	44.19	44.28	44.05	44.09	44.05	-0.50%	185,653
Dec 11, 2024	43.99	44.36	43.99	44.31	44.27	1.40%	115,535
Dec 10, 2024	43.98	44.06	43.65	43.70	43.66	-0.39%	136,835
Dec 9, 2024	43.92	43.97	43.77	43.87	43.83	-0.25%	135,066
Dec 6, 2024	43.85	44.07	43.85	43.98	43.94	0.34%	121,610
Dec 5, 2024	43.86	43.91	43.74	43.83	43.79	-0.11%	171,191
Dec 4, 2024	43.65	43.88	43.61	43.88	43.84	0.99%	150,435
Dec 3, 2024	43.22	43.45	43.16	43.45	43.41	0.32%	150,109
Dec 2, 2024	43.00	43.33	42.99	43.31	43.27	0.86%	236,542
Nov 29, 2024	42.66	42.97	42.58	42.94	42.90	0.75%	90,470
Nov 27, 2024	42.78	42.80	42.41	42.62	42.58	-0.44%	166,432
Nov 26, 2024	42.71	42.86	42.65	42.81	42.77	0.40%	155,323
Nov 25, 2024	42.72	42.84	42.40	42.64	42.57	0.35%	149,632
Nov 22, 2024	42.40	42.50	42.29	42.49	42.42	0.31%	121,627
Nov 21, 2024	42.59	42.61	41.89	42.36	42.29	0.09%	167,965
Nov 20, 2024	42.43	42.44	41.84	42.32	42.25	-0.28%	145,480
Nov 19, 2024	41.89	42.44	41.85	42.44	42.37	0.71%	125,003
Nov 18, 2024	42.00	42.22	41.89	42.14	42.07	0.55%	132,568
Nov 15, 2024	42.43	42.43	41.78	41.91	41.84	-2.03%	155,614
Nov 14, 2024	43.07	43.09	42.71	42.78	42.71	-0.56%	182,999
Nov 13, 2024	43.09	43.24	42.90	43.02	42.95	-0.12%	133,906
Nov 12, 2024	43.12	43.20	42.85	43.07	43.00	-0.12%	150,102
Nov 11, 2024	43.32	43.32	42.93	43.12	43.05	-0.39%	278,925
Nov 8, 2024	43.21	43.32	43.14	43.29	43.22	0.09%	205,518
Nov 7, 2024	42.83	43.25	42.81	43.25	43.18	1.50%	240,388
Nov 6, 2024	42.42	42.64	42.15	42.61	42.54	2.23%	1,401,084
Nov 5, 2024	41.32	41.73	41.32	41.68	41.61	1.09%	270,713
Nov 4, 2024	41.29	41.41	41.09	41.23	41.17	-0.17%	186,923
Nov 1, 2024	41.25	41.57	41.24	41.30	41.24	0.68%	138,716
Oct 31, 2024	41.67	41.71	40.99	41.02	40.96	-2.75%	205,166
Oct 30, 2024	42.29	42.40	42.06	42.18	42.11	-0.38%	116,744
Oct 29, 2024	42.10	42.44	41.95	42.34	42.27	0.24%	159,813
Oct 28, 2024	42.37	42.37	42.08	42.24	42.17	0.31%	172,643
Oct 25, 2024	42.05	42.41	41.99	42.11	42.02	0.31%	129,504
Oct 24, 2024	41.99	41.99	41.72	41.98	41.89	0.62%	332,745
Oct 23, 2024	42.18	42.18	41.46	41.72	41.63	-1.63%	133,081
Oct 22, 2024	42.13	42.42	42.04	42.41	42.32	0.14%	108,885
Oct 21, 2024	42.25	42.35	42.00	42.35	42.26	0.21%	161,792
Oct 18, 2024	42.26	42.32	42.17	42.26	42.17	0.40%	100,783
Oct 17, 2024	42.41	42.41	42.06	42.09	42.00	0.05%	166,303
Oct 16, 2024	41.97	42.07	41.74	42.07	41.98	0.29%	119,629
Oct 15, 2024	42.44	42.49	41.84	41.95	41.86	-1.15%	206,919
Oct 14, 2024	42.21	42.47	42.18	42.44	42.35	0.95%	145,421
Oct 11, 2024	41.84	42.08	41.78	42.04	41.95	0.17%	101,483
Oct 10, 2024	41.79	42.00	41.68	41.97	41.88	0.05%	117,772
Oct 9, 2024	41.72	41.95	41.61	41.95	41.86	0.67%	154,797
Oct 8, 2024	41.35	41.70	41.31	41.67	41.58	1.34%	119,807
Oct 7, 2024	41.40	41.48	41.09	41.12	41.03	-0.89%	172,980
Oct 4, 2024	41.52	41.55	41.15	41.49	41.40	0.78%	69,521
Oct 3, 2024	41.09	41.33	40.98	41.17	41.08	-	117,189
Oct 2, 2024	41.09	41.26	40.85	41.17	41.08	0.02%	127,429
Oct 1, 2024	41.66	41.66	40.93	41.16	41.07	-1.37%	182,191
Sep 30, 2024	41.39	41.73	41.25	41.73	41.64	0.31%	190,178
Sep 27, 2024	41.75	41.75	41.40	41.60	41.51	-0.24%	150,102
Sep 26, 2024	41.90	41.94	41.45	41.70	41.61	0.43%	190,842
Sep 25, 2024	41.50	41.63	41.40	41.52	41.40	-0.12%	102,773
Sep 24, 2024	41.45	41.57	41.10	41.57	41.45	0.65%	150,832
Sep 23, 2024	41.31	41.34	41.17	41.30	41.18	0.15%	152,316
Sep 20, 2024	41.27	41.34	40.99	41.24	41.12	-0.15%	99,678
Sep 19, 2024	41.24	41.50	41.00	41.30	41.18	2.20%	307,353
Sep 18, 2024	40.59	40.99	40.35	40.41	40.30	-0.25%	278,820
Sep 17, 2024	40.72	40.82	40.31	40.51	40.40	-	152,184