SPUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	27.17	27.17	27.03	27.15	27.15	-0.38%	1,547
Feb 26, 2026	27.16	27.32	27.16	27.25	27.25	-0.44%	3,392
Feb 25, 2026	27.20	27.47	27.20	27.37	27.37	0.53%	1,275
Feb 24, 2026	27.16	27.30	27.16	27.23	27.23	0.07%	5,307
Feb 23, 2026	27.22	27.22	27.17	27.21	27.21	-0.17%	1,243
Feb 20, 2026	27.25	27.26	27.25	27.26	27.26	0.42%	440
Feb 19, 2026	27.16	27.18	27.14	27.14	27.14	-0.22%	606
Feb 18, 2026	27.24	27.24	27.13	27.20	27.20	0.46%	2,332
Feb 17, 2026	27.07	27.11	27.07	27.08	27.07	-0.09%	4,353
Feb 13, 2026	27.01	27.16	27.01	27.10	27.10	0.23%	1,854
Feb 12, 2026	27.25	27.25	27.02	27.04	27.04	-0.83%	3,352
Feb 11, 2026	27.31	27.31	27.24	27.26	27.26	-0.02%	1,981
Feb 10, 2026	27.31	27.38	27.27	27.27	27.27	-0.15%	10,771
Feb 9, 2026	27.22	27.34	27.22	27.31	27.31	0.31%	3,603
Feb 6, 2026	27.18	27.24	27.18	27.23	27.23	1.16%	871
Feb 5, 2026	26.96	27.02	26.91	26.91	26.91	-0.60%	4,079
Feb 4, 2026	27.06	27.11	27.01	27.08	27.08	-0.28%	3,172
Feb 3, 2026	27.18	27.18	27.03	27.15	27.15	-0.46%	1,070
Feb 2, 2026	27.21	27.34	27.21	27.28	27.28	0.33%	1,081
Jan 30, 2026	27.26	27.26	27.15	27.19	27.19	-0.50%	3,808
Jan 29, 2026	27.41	27.41	27.17	27.33	27.24	-0.15%	2,826
Jan 28, 2026	27.36	27.42	27.31	27.37	27.28	0.24%	2,733
Jan 27, 2026	27.33	27.39	27.30	27.30	27.22	-0.22%	18,168
Jan 26, 2026	27.38	27.43	27.25	27.36	27.28	0.40%	4,124
Jan 23, 2026	27.21	27.30	27.21	27.25	27.17	-0.54%	5,851
Jan 22, 2026	26.08	27.42	26.08	27.40	27.32	0.25%	4,804
Jan 21, 2026	27.25	27.37	27.17	27.33	27.25	1.22%	21,709
Jan 20, 2026	27.29	27.32	27.00	27.00	26.92	-1.50%	60,858
Jan 16, 2026	27.58	27.58	27.41	27.41	27.33	-0.25%	5,701
Jan 15, 2026	27.52	27.57	27.46	27.48	27.40	0.11%	5,413
Jan 14, 2026	27.43	27.45	27.38	27.45	27.37	-0.04%	3,486
Jan 13, 2026	27.83	27.83	27.46	27.46	27.38	-0.22%	2,943
Jan 12, 2026	27.46	27.55	27.44	27.52	27.44	0.03%	4,063
Jan 9, 2026	27.79	27.79	27.44	27.51	27.43	0.22%	17,304
Jan 8, 2026	27.45	27.46	27.42	27.45	27.37	0.18%	4,266
Jan 7, 2026	28.99	28.99	27.38	27.40	27.32	-0.16%	9,684
Jan 6, 2026	27.45	27.51	27.41	27.45	27.36	0.19%	4,864
Jan 5, 2026	27.42	27.43	27.32	27.39	27.31	0.50%	8,721
Jan 2, 2026	27.33	27.35	27.25	27.26	27.17	-0.12%	19,017
Dec 31, 2025	27.37	27.37	27.29	27.29	27.21	-0.71%	3,254
Dec 30, 2025	27.50	27.51	27.49	27.49	27.30	0.08%	4,352
Dec 29, 2025	27.52	27.52	27.46	27.46	27.28	-0.10%	11,421
Dec 26, 2025	27.53	27.55	27.49	27.49	27.30	-0.32%	3,688
Dec 24, 2025	27.54	27.61	27.54	27.58	27.39	0.43%	1,648
Dec 23, 2025	27.42	27.49	27.42	27.46	27.27	0.22%	4,177
Dec 22, 2025	27.47	27.47	27.37	27.40	27.21	0.30%	1,543
Dec 19, 2025	27.29	27.34	27.29	27.32	27.13	0.54%	5,243
Dec 18, 2025	27.19	27.30	27.14	27.17	26.99	0.47%	14,743
Dec 17, 2025	29.93	29.93	27.05	27.05	26.86	-0.60%	14,193
Dec 16, 2025	27.21	27.24	27.13	27.21	27.02	-0.02%	3,586