SPUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	57.41	57.53	56.47	56.63	56.63	-1.10%	408,021
Jun 16, 2026	57.87	57.89	57.21	57.26	57.26	-1.24%	664,291
Jun 15, 2026	57.72	58.08	57.65	57.98	57.98	2.17%	506,495
Jun 12, 2026	56.74	56.97	56.24	56.75	56.75	0.41%	459,278
Jun 11, 2026	55.64	56.71	55.30	56.52	56.52	2.02%	420,351
Jun 10, 2026	56.03	56.59	55.36	55.40	55.40	-1.96%	533,954
Jun 9, 2026	57.38	57.57	55.03	56.51	56.51	-0.82%	1,024,764
Jun 8, 2026	57.33	57.55	56.87	56.98	56.98	0.60%	702,017
Jun 5, 2026	58.25	58.31	56.47	56.64	56.64	-3.72%	556,004
Jun 4, 2026	58.46	59.01	58.18	58.83	58.83	-0.29%	665,260
Jun 3, 2026	59.43	59.50	58.90	59.00	59.00	-0.86%	481,957
Jun 2, 2026	59.28	59.52	59.17	59.51	59.51	0.52%	521,606
Jun 1, 2026	58.73	59.32	58.71	59.20	59.20	1.13%	564,663
May 29, 2026	58.37	58.75	58.33	58.54	58.54	0.62%	322,273
May 28, 2026	57.71	58.27	57.60	58.18	58.18	0.85%	370,769
May 27, 2026	57.93	57.95	57.48	57.69	57.69	-0.20%	291,584
May 26, 2026	57.69	58.06	57.60	57.83	57.80	1.05%	440,807
May 22, 2026	57.27	57.51	57.14	57.23	57.20	0.46%	241,285
May 21, 2026	56.69	57.14	56.47	56.97	56.94	0.32%	374,797
May 20, 2026	56.21	56.80	56.13	56.79	56.76	1.34%	524,859
May 19, 2026	56.07	56.43	55.77	56.04	56.01	-0.66%	561,815
May 18, 2026	56.92	56.99	55.94	56.41	56.38	-0.58%	841,841
May 15, 2026	56.97	57.27	56.52	56.74	56.71	-1.39%	592,880
May 14, 2026	57.07	57.64	57.01	57.54	57.51	1.20%	586,256
May 13, 2026	56.55	57.01	56.18	56.86	56.83	0.94%	416,235
May 12, 2026	56.27	56.45	55.65	56.33	56.30	-0.37%	478,549
May 11, 2026	56.10	56.68	56.10	56.54	56.51	0.52%	615,439
May 8, 2026	55.83	56.26	55.79	56.25	56.22	1.42%	387,942
May 7, 2026	55.74	55.93	55.32	55.46	55.44	-0.25%	600,176
May 6, 2026	54.99	55.63	54.87	55.60	55.58	1.98%	494,871
May 5, 2026	54.26	54.65	54.22	54.52	54.50	1.13%	511,905
May 4, 2026	54.11	54.17	53.58	53.91	53.89	-0.35%	474,864
May 1, 2026	54.04	54.37	54.00	54.10	54.08	0.63%	332,290
Apr 30, 2026	53.57	53.88	53.13	53.76	53.74	0.77%	650,704
Apr 29, 2026	53.33	53.41	53.02	53.35	53.33	-0.24%	353,803
Apr 28, 2026	53.47	53.60	53.19	53.48	53.46	-0.89%	410,479
Apr 27, 2026	53.73	53.99	53.56	53.96	53.94	0.30%	485,754
Apr 24, 2026	53.45	53.86	53.28	53.80	53.78	1.10%	459,406
Apr 23, 2026	53.39	53.60	52.74	53.24	53.19	-0.69%	709,940
Apr 22, 2026	53.21	53.61	53.14	53.61	53.56	1.63%	607,015
Apr 21, 2026	53.14	53.24	52.66	52.75	52.70	-0.66%	582,453
Apr 20, 2026	53.11	53.17	52.84	53.10	53.05	-0.19%	419,186
Apr 17, 2026	52.85	53.31	52.81	53.20	53.15	1.55%	872,913
Apr 16, 2026	52.39	52.52	52.09	52.39	52.34	0.25%	539,777
Apr 15, 2026	51.68	52.29	51.67	52.26	52.21	1.22%	381,535
Apr 14, 2026	51.12	51.63	51.05	51.63	51.58	1.41%	368,258
Apr 13, 2026	50.22	50.93	50.17	50.91	50.86	1.03%	421,639
Apr 10, 2026	50.42	50.61	50.30	50.39	50.34	0.24%	206,369
Apr 9, 2026	49.93	50.32	49.78	50.27	50.22	0.46%	730,979
Apr 8, 2026	50.20	50.26	49.72	50.04	49.99	2.56%	742,397