SPUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	27.34	27.34	27.22	27.22	27.03	-	3,569
Dec 12, 2025	27.31	27.31	27.18	27.21	27.03	-0.56%	9,871
Dec 11, 2025	27.39	27.42	27.28	27.37	27.18	-	4,069
Dec 10, 2025	27.28	27.43	27.28	27.37	27.18	0.46%	11,063
Dec 9, 2025	27.26	27.34	27.24	27.24	27.05	0.03%	8,284
Dec 8, 2025	27.31	27.31	27.20	27.23	27.05	-0.20%	7,881
Dec 5, 2025	27.33	27.35	27.25	27.29	27.10	-0.09%	10,397
Dec 4, 2025	27.45	27.45	27.24	27.31	27.12	0.20%	5,004
Dec 3, 2025	27.25	27.32	27.25	27.26	27.07	0.23%	5,115
Dec 2, 2025	27.20	27.23	27.12	27.20	27.01	0.03%	11,081
Dec 1, 2025	27.19	27.27	27.10	27.19	27.00	-0.30%	12,958
Nov 28, 2025	27.25	27.31	27.25	27.27	27.08	-0.18%	11,534
Nov 26, 2025	27.30	27.34	27.30	27.32	26.97	0.46%	2,527
Nov 25, 2025	27.14	27.23	27.09	27.19	26.85	0.48%	5,948