SPUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	43.22	43.45	43.16	43.45	43.45	0.32%	150,109
Dec 2, 2024	43.00	43.33	42.99	43.31	43.31	0.86%	236,542
Nov 29, 2024	42.66	42.97	42.58	42.94	42.94	0.75%	90,470
Nov 27, 2024	42.78	42.80	42.41	42.62	42.62	-0.44%	166,432
Nov 26, 2024	42.71	42.86	42.65	42.81	42.81	0.40%	155,323
Nov 25, 2024	42.72	42.84	42.40	42.64	42.61	0.35%	149,632
Nov 22, 2024	42.40	42.50	42.29	42.49	42.46	0.31%	121,627
Nov 21, 2024	42.59	42.61	41.89	42.36	42.33	0.09%	167,965
Nov 20, 2024	42.43	42.44	41.84	42.32	42.29	-0.28%	145,480
Nov 19, 2024	41.89	42.44	41.85	42.44	42.41	0.71%	125,003
Nov 18, 2024	42.00	42.22	41.89	42.14	42.11	0.55%	132,568
Nov 15, 2024	42.43	42.43	41.78	41.91	41.89	-2.03%	155,614
Nov 14, 2024	43.07	43.09	42.71	42.78	42.75	-0.56%	182,999
Nov 13, 2024	43.09	43.24	42.90	43.02	42.99	-0.12%	133,906
Nov 12, 2024	43.12	43.20	42.85	43.07	43.04	-0.12%	150,102
Nov 11, 2024	43.32	43.32	42.93	43.12	43.09	-0.39%	278,925
Nov 8, 2024	43.21	43.32	43.14	43.29	43.26	0.09%	205,518
Nov 7, 2024	42.83	43.25	42.81	43.25	43.22	1.50%	240,388
Nov 6, 2024	42.42	42.64	42.15	42.61	42.58	2.23%	1,401,084
Nov 5, 2024	41.32	41.73	41.32	41.68	41.66	1.09%	270,713
Nov 4, 2024	41.29	41.41	41.09	41.23	41.21	-0.17%	186,923
Nov 1, 2024	41.25	41.57	41.24	41.30	41.28	0.68%	138,716
Oct 31, 2024	41.67	41.71	40.99	41.02	41.00	-2.75%	205,166
Oct 30, 2024	42.29	42.40	42.06	42.18	42.15	-0.38%	116,744
Oct 29, 2024	42.10	42.44	41.95	42.34	42.31	0.24%	159,813
Oct 28, 2024	42.37	42.37	42.08	42.24	42.21	0.31%	172,643
Oct 25, 2024	42.05	42.41	41.99	42.11	42.06	0.31%	129,504
Oct 24, 2024	41.99	41.99	41.72	41.98	41.93	0.62%	332,745
Oct 23, 2024	42.18	42.18	41.46	41.72	41.67	-1.63%	133,081
Oct 22, 2024	42.13	42.42	42.04	42.41	42.36	0.14%	108,885
Oct 21, 2024	42.25	42.35	42.00	42.35	42.30	0.21%	161,792
Oct 18, 2024	42.26	42.32	42.17	42.26	42.21	0.40%	100,783
Oct 17, 2024	42.41	42.41	42.06	42.09	42.04	0.05%	166,303
Oct 16, 2024	41.97	42.07	41.74	42.07	42.02	0.29%	119,629
Oct 15, 2024	42.44	42.49	41.84	41.95	41.90	-1.15%	206,919
Oct 14, 2024	42.21	42.47	42.18	42.44	42.39	0.95%	145,421
Oct 11, 2024	41.84	42.08	41.78	42.04	41.99	0.17%	101,483
Oct 10, 2024	41.79	42.00	41.68	41.97	41.92	0.05%	117,772
Oct 9, 2024	41.72	41.95	41.61	41.95	41.90	0.67%	154,797
Oct 8, 2024	41.35	41.70	41.31	41.67	41.62	1.34%	119,807
Oct 7, 2024	41.40	41.48	41.09	41.12	41.07	-0.89%	172,980
Oct 4, 2024	41.52	41.55	41.15	41.49	41.44	0.78%	69,521
Oct 3, 2024	41.09	41.33	40.98	41.17	41.12	-	117,189
Oct 2, 2024	41.09	41.26	40.85	41.17	41.12	0.02%	127,429
Oct 1, 2024	41.66	41.66	40.93	41.16	41.11	-1.37%	182,191
Sep 30, 2024	41.39	41.73	41.25	41.73	41.68	0.31%	190,178
Sep 27, 2024	41.75	41.75	41.40	41.60	41.55	-0.24%	150,102
Sep 26, 2024	41.90	41.94	41.45	41.70	41.65	0.43%	190,842
Sep 25, 2024	41.50	41.63	41.40	41.52	41.44	-0.12%	102,773
Sep 24, 2024	41.45	41.57	41.10	41.57	41.49	0.65%	150,832
Sep 23, 2024	41.31	41.34	41.17	41.30	41.22	0.15%	152,316
Sep 20, 2024	41.27	41.34	40.99	41.24	41.16	-0.15%	99,678
Sep 19, 2024	41.24	41.50	41.00	41.30	41.22	2.20%	307,353
Sep 18, 2024	40.59	40.99	40.35	40.41	40.34	-0.25%	278,820
Sep 17, 2024	40.72	40.82	40.31	40.51	40.44	-	152,184
Sep 16, 2024	40.46	40.51	40.25	40.51	40.44	-0.17%	158,951
Sep 13, 2024	40.45	40.68	40.41	40.58	40.51	0.27%	95,854
Sep 12, 2024	40.10	40.47	39.89	40.47	40.40	1.10%	202,437
Sep 11, 2024	39.43	40.07	38.77	40.03	39.96	1.57%	152,279
Sep 10, 2024	39.21	39.41	38.90	39.41	39.34	0.79%	218,129
Sep 9, 2024	38.99	39.11	38.71	39.10	39.03	1.19%	219,352
Sep 6, 2024	39.49	39.53	38.56	38.64	38.57	-2.10%	172,901
Sep 5, 2024	39.41	39.80	39.28	39.47	39.40	0.05%	207,168
Sep 4, 2024	39.36	39.71	39.27	39.45	39.38	-0.43%	215,256
Sep 3, 2024	40.45	40.45	39.40	39.62	39.55	-2.75%	276,394
Aug 30, 2024	40.54	40.75	40.21	40.74	40.67	1.02%	112,324
Aug 29, 2024	40.59	40.84	40.25	40.33	40.26	-0.15%	133,353
Aug 28, 2024	40.76	40.76	40.20	40.39	40.32	-1.03%	164,113
Aug 27, 2024	40.62	40.82	40.46	40.81	40.74	0.02%	200,822
Aug 26, 2024	41.07	41.10	40.61	40.80	40.70	-0.44%	106,162
Aug 23, 2024	40.79	41.11	40.60	40.98	40.88	1.14%	105,909
Aug 22, 2024	41.25	41.26	40.41	40.52	40.42	-1.29%	148,925
Aug 21, 2024	40.93	41.11	40.80	41.05	40.95	0.44%	151,763
Aug 20, 2024	40.90	41.07	40.71	40.87	40.77	-0.15%	129,456
Aug 19, 2024	40.48	40.93	40.34	40.93	40.83	1.16%	194,453
Aug 16, 2024	40.26	40.50	40.22	40.46	40.36	-0.05%	219,100
Aug 15, 2024	40.03	40.48	40.00	40.48	40.38	2.38%	143,030
Aug 14, 2024	39.61	39.71	39.27	39.54	39.44	0.05%	141,359
Aug 13, 2024	39.02	39.52	39.02	39.52	39.42	2.01%	74,127
Aug 12, 2024	38.73	38.88	38.50	38.74	38.64	0.28%	110,577
Aug 9, 2024	38.35	38.69	38.24	38.63	38.53	0.49%	125,790
Aug 8, 2024	37.93	38.44	37.63	38.44	38.35	3.00%	204,326
Aug 7, 2024	38.26	38.47	37.32	37.32	37.23	-1.01%	208,105
Aug 6, 2024	37.56	38.32	37.32	37.70	37.61	0.67%	284,898
Aug 5, 2024	36.50	37.88	36.46	37.45	37.36	-2.78%	441,650
Aug 2, 2024	38.75	38.89	38.20	38.52	38.42	-2.28%	303,968
Aug 1, 2024	40.28	40.56	39.11	39.42	39.32	-1.84%	294,049
Jul 31, 2024	39.86	40.24	39.72	40.16	40.06	2.48%	160,167
Jul 30, 2024	39.72	39.72	38.82	39.19	39.09	-1.16%	140,555
Jul 29, 2024	39.75	39.88	39.49	39.65	39.55	0.15%	202,136
Jul 26, 2024	39.51	39.80	39.35	39.59	39.49	1.07%	102,983
Jul 25, 2024	39.57	39.95	38.95	39.17	39.05	-1.09%	148,812
Jul 24, 2024	40.33	40.34	39.48	39.60	39.48	-3.13%	189,045
Jul 23, 2024	40.92	41.11	40.80	40.88	40.75	-0.15%	116,387
Jul 22, 2024	40.78	40.97	40.59	40.94	40.81	1.41%	126,190
Jul 19, 2024	40.55	40.74	40.25	40.37	40.24	-0.81%	85,726
Jul 18, 2024	41.16	41.16	40.38	40.70	40.57	-0.68%	208,711
Jul 17, 2024	41.28	41.31	40.88	40.98	40.85	-2.36%	179,351
Jul 16, 2024	41.97	42.00	41.70	41.97	41.84	0.26%	134,567
Jul 15, 2024	42.00	42.17	41.66	41.86	41.73	0.10%	229,310