SPUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	54.11	54.13	54.00	54.13	-	0.06%	87,825
May 1, 2026	54.04	54.37	54.00	54.10	54.10	0.63%	331,235
Apr 30, 2026	53.57	53.88	53.13	53.76	53.76	0.77%	649,441
Apr 29, 2026	53.33	53.41	53.02	53.35	53.35	-0.24%	351,586
Apr 28, 2026	53.47	53.60	53.19	53.48	53.48	-0.89%	409,434
Apr 27, 2026	53.73	53.99	53.56	53.96	53.96	0.30%	482,791
Apr 24, 2026	53.45	53.86	53.28	53.80	53.80	1.05%	459,406
Apr 23, 2026	53.39	53.60	52.74	53.24	53.21	-0.69%	709,940
Apr 22, 2026	53.21	53.61	53.14	53.61	53.58	1.63%	607,015
Apr 21, 2026	53.14	53.24	52.66	52.75	52.72	-0.66%	582,453
Apr 20, 2026	53.11	53.17	52.84	53.10	53.07	-0.19%	419,186
Apr 17, 2026	52.85	53.31	52.81	53.20	53.17	1.55%	872,913
Apr 16, 2026	52.39	52.52	52.09	52.39	52.36	0.25%	539,777
Apr 15, 2026	51.68	52.29	51.67	52.26	52.23	1.22%	381,535
Apr 14, 2026	51.12	51.63	51.05	51.63	51.60	1.41%	368,258
Apr 13, 2026	50.22	50.93	50.17	50.91	50.89	1.03%	421,639
Apr 10, 2026	50.42	50.61	50.30	50.39	50.37	0.24%	206,369
Apr 9, 2026	49.93	50.32	49.78	50.27	50.25	0.46%	730,979
Apr 8, 2026	50.20	50.26	49.72	50.04	50.02	2.56%	742,397
Apr 7, 2026	48.61	48.79	47.96	48.79	48.77	0.08%	618,629
Apr 6, 2026	48.65	48.81	48.48	48.75	48.73	0.29%	402,986
Apr 2, 2026	47.90	48.71	47.74	48.61	48.59	-0.06%	493,379
Apr 1, 2026	48.46	48.87	48.40	48.64	48.62	1.00%	1,036,189
Mar 31, 2026	47.15	48.26	47.15	48.16	48.14	3.24%	1,103,790
Mar 30, 2026	47.44	47.51	46.43	46.65	46.63	-0.81%	675,046
Mar 27, 2026	47.60	47.63	46.94	47.03	47.01	-1.53%	617,197
Mar 26, 2026	48.42	48.60	47.76	47.76	47.74	-2.13%	711,496
Mar 25, 2026	48.93	49.07	48.65	48.80	48.78	0.58%	484,296
Mar 24, 2026	48.40	48.75	48.25	48.52	48.50	-0.35%	783,518
Mar 23, 2026	48.91	49.27	48.58	48.69	48.64	1.10%	743,996
Mar 20, 2026	48.90	48.90	47.87	48.16	48.11	-1.73%	1,280,195
Mar 19, 2026	48.70	49.25	48.54	49.01	48.96	-0.31%	765,277
Mar 18, 2026	49.69	49.76	49.13	49.16	49.11	-1.34%	705,088
Mar 17, 2026	49.93	50.06	49.73	49.83	49.78	0.18%	481,678
Mar 16, 2026	49.64	50.06	49.61	49.74	49.69	1.18%	839,895
Mar 13, 2026	49.92	50.13	49.11	49.16	49.11	-0.97%	567,845
Mar 12, 2026	50.15	50.20	49.63	49.64	49.59	-1.72%	1,066,511
Mar 11, 2026	50.46	50.75	50.25	50.51	50.46	0.22%	508,265
Mar 10, 2026	50.41	50.84	50.22	50.40	50.35	-0.06%	1,495,802
Mar 9, 2026	49.33	50.55	49.12	50.43	50.38	1.41%	1,138,033
Mar 6, 2026	49.89	50.21	49.62	49.73	49.68	-1.62%	783,059
Mar 5, 2026	50.49	50.78	50.00	50.55	50.50	-0.37%	1,181,586
Mar 4, 2026	50.56	50.94	50.38	50.74	50.69	0.63%	622,302
Mar 3, 2026	50.15	50.59	49.73	50.42	50.37	-1.14%	1,406,462
Mar 2, 2026	50.35	51.17	50.34	51.00	50.95	0.14%	941,246
Feb 27, 2026	50.79	51.05	50.68	50.93	50.88	-0.88%	830,899
Feb 26, 2026	51.93	51.98	50.92	51.38	51.33	-1.23%	977,613
Feb 25, 2026	51.85	52.08	51.80	52.02	51.97	0.85%	414,142
Feb 24, 2026	51.20	51.66	50.98	51.58	51.53	0.86%	492,011
Feb 23, 2026	51.31	51.53	50.92	51.14	51.09	-0.49%	547,975