SPUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	47.03	47.22	46.93	47.22	-	0.36%	359,598
Aug 26, 2025	46.84	47.05	46.75	47.05	47.05	0.41%	338,402
Aug 25, 2025	46.90	47.08	46.81	46.86	46.83	-0.26%	382,350
Aug 22, 2025	46.37	47.08	46.26	46.98	46.95	1.51%	396,028
Aug 21, 2025	46.30	46.47	46.11	46.28	46.25	-0.37%	327,055
Aug 20, 2025	46.55	46.57	45.96	46.45	46.42	-0.47%	389,780
Aug 19, 2025	47.04	47.08	46.53	46.67	46.64	-0.83%	347,723
Aug 18, 2025	46.97	47.09	46.90	47.06	47.03	0.21%	429,401
Aug 15, 2025	47.19	47.23	46.85	46.96	46.93	-0.49%	228,587
Aug 14, 2025	47.04	47.25	46.98	47.19	47.16	-0.13%	346,756
Aug 13, 2025	47.33	47.37	47.05	47.25	47.22	0.28%	337,972
Aug 12, 2025	46.78	47.12	46.57	47.12	47.09	1.05%	258,734
Aug 11, 2025	46.66	46.89	46.49	46.63	46.60	-0.04%	362,045
Aug 8, 2025	46.32	46.72	46.32	46.65	46.62	0.80%	305,661
Aug 7, 2025	46.51	46.59	45.96	46.28	46.25	0.13%	389,864
Aug 6, 2025	45.90	46.26	45.87	46.22	46.19	0.81%	485,297
Aug 5, 2025	46.18	46.21	45.79	45.85	45.83	-0.52%	382,783
Aug 4, 2025	45.63	46.12	45.63	46.09	46.07	1.70%	454,822
Aug 1, 2025	45.67	45.67	45.11	45.32	45.30	-1.41%	439,411
Jul 31, 2025	46.76	46.77	45.83	45.97	45.95	-0.71%	583,483
Jul 30, 2025	46.39	46.47	46.02	46.30	46.27	-0.04%	288,620
Jul 29, 2025	46.55	46.59	46.23	46.32	46.29	-0.22%	421,340
Jul 28, 2025	46.31	46.42	46.29	46.42	46.39	0.32%	441,410
Jul 25, 2025	46.16	46.32	46.07	46.27	46.24	0.41%	327,573
Jul 24, 2025	46.05	46.18	45.95	46.08	46.03	0.24%	666,779
Jul 23, 2025	45.82	45.97	45.60	45.97	45.92	0.83%	317,652
Jul 22, 2025	45.67	45.70	45.30	45.59	45.54	-0.09%	365,200
Jul 21, 2025	45.57	45.80	45.52	45.63	45.58	0.37%	345,960
Jul 18, 2025	45.64	45.64	45.37	45.46	45.41	-0.09%	272,468
Jul 17, 2025	45.26	45.51	45.21	45.50	45.45	0.73%	283,370
Jul 16, 2025	45.16	45.25	44.77	45.17	45.12	0.09%	350,014
Jul 15, 2025	45.44	45.48	45.09	45.13	45.08	0.09%	339,586
Jul 14, 2025	45.03	45.11	44.80	45.09	45.04	0.02%	286,229
Jul 11, 2025	44.96	45.20	44.87	45.08	45.03	-0.24%	327,953
Jul 10, 2025	45.06	45.23	44.89	45.19	45.14	0.40%	306,920
Jul 9, 2025	44.83	45.13	44.77	45.01	44.96	0.81%	445,892
Jul 8, 2025	44.75	44.83	44.61	44.65	44.60	-	279,625
Jul 7, 2025	44.83	44.87	44.42	44.65	44.60	-0.71%	574,847
Jul 3, 2025	44.81	45.08	44.81	44.97	44.92	0.67%	236,017
Jul 2, 2025	44.23	44.67	44.20	44.67	44.62	0.99%	342,681
Jul 1, 2025	44.28	44.41	44.06	44.23	44.18	-0.29%	399,595
Jun 30, 2025	44.47	44.51	44.19	44.36	44.31	0.18%	423,498
Jun 27, 2025	44.11	44.32	43.87	44.28	44.23	0.52%	356,256
Jun 26, 2025	43.84	44.05	43.69	44.05	44.00	0.82%	297,449
Jun 25, 2025	43.60	43.72	43.51	43.69	43.64	0.41%	319,108
Jun 24, 2025	43.26	43.53	43.24	43.51	43.44	1.35%	297,637
Jun 23, 2025	42.56	42.98	42.38	42.93	42.86	1.11%	490,341
Jun 20, 2025	43.01	43.02	42.43	42.46	42.39	-0.84%	513,182
Jun 18, 2025	42.81	43.04	42.67	42.82	42.75	0.09%	340,073
Jun 17, 2025	43.02	43.10	42.74	42.78	42.71	-0.97%	435,663