SPUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	27.58	27.58	27.41	27.41	27.41	-0.25%	5,701
Jan 15, 2026	27.52	27.57	27.46	27.48	27.48	0.11%	5,413
Jan 14, 2026	27.43	27.45	27.38	27.45	27.45	-0.04%	3,486
Jan 13, 2026	27.83	27.83	27.46	27.46	27.46	-0.22%	2,943
Jan 12, 2026	27.46	27.55	27.44	27.52	27.52	0.03%	4,063
Jan 9, 2026	27.79	27.79	27.44	27.51	27.51	0.22%	17,304
Jan 8, 2026	27.45	27.46	27.42	27.45	27.45	0.18%	4,266
Jan 7, 2026	28.99	28.99	27.38	27.40	27.40	-0.16%	9,684
Jan 6, 2026	27.45	27.51	27.41	27.45	27.45	0.19%	4,864
Jan 5, 2026	27.42	27.43	27.32	27.39	27.39	0.50%	8,720
Jan 2, 2026	27.33	27.35	27.25	27.26	27.26	-0.12%	19,017
Dec 31, 2025	27.37	27.37	27.29	27.29	27.29	-0.71%	3,254
Dec 30, 2025	27.50	27.51	27.49	27.49	27.38	0.08%	4,352
Dec 29, 2025	27.52	27.52	27.46	27.46	27.36	-0.10%	11,421
Dec 26, 2025	27.53	27.55	27.49	27.49	27.39	-0.32%	3,688
Dec 24, 2025	27.54	27.61	27.54	27.58	27.47	0.43%	1,648
Dec 23, 2025	27.42	27.49	27.42	27.46	27.36	0.22%	4,177
Dec 22, 2025	27.47	27.47	27.37	27.40	27.30	0.30%	1,543
Dec 19, 2025	27.29	27.34	27.29	27.32	27.21	0.54%	5,243
Dec 18, 2025	27.19	27.30	27.14	27.17	27.07	0.47%	14,743
Dec 17, 2025	29.93	29.93	27.05	27.05	26.94	-0.60%	14,193
Dec 16, 2025	27.21	27.24	27.13	27.21	27.10	-0.02%	3,586
Dec 15, 2025	27.34	27.34	27.22	27.22	27.11	-	3,569
Dec 12, 2025	27.31	27.31	27.18	27.21	27.11	-0.56%	9,871
Dec 11, 2025	27.39	27.42	27.28	27.37	27.26	-	4,069
Dec 10, 2025	27.28	27.43	27.28	27.37	27.26	0.46%	11,063
Dec 9, 2025	27.26	27.34	27.24	27.24	27.14	0.03%	8,284
Dec 8, 2025	27.31	27.31	27.20	27.23	27.13	-0.20%	7,881
Dec 5, 2025	27.33	27.35	27.25	27.29	27.18	-0.09%	10,397
Dec 4, 2025	27.45	27.45	27.24	27.31	27.21	0.20%	5,004
Dec 3, 2025	27.25	27.32	27.25	27.26	27.15	0.23%	5,115
Dec 2, 2025	27.20	27.23	27.12	27.20	27.09	0.03%	11,081
Dec 1, 2025	27.19	27.27	27.10	27.19	27.08	-0.30%	12,958
Nov 28, 2025	27.25	27.31	27.25	27.27	27.16	-0.18%	11,534
Nov 26, 2025	27.30	27.34	27.30	27.32	27.05	0.46%	2,527
Nov 25, 2025	27.14	27.23	27.09	27.19	26.93	0.48%	5,948
Nov 24, 2025	27.01	27.09	27.01	27.06	26.80	0.77%	4,996
Nov 21, 2025	26.97	26.97	26.68	26.86	26.60	0.52%	7,593
Nov 20, 2025	27.22	27.22	26.71	26.72	26.46	-0.87%	6,851
Nov 19, 2025	26.93	26.99	26.88	26.95	26.69	0.32%	21,136
Nov 18, 2025	26.86	26.94	26.75	26.87	26.60	-0.23%	4,956
Nov 17, 2025	27.11	27.12	26.93	26.93	26.67	-0.54%	3,409
Nov 14, 2025	27.16	27.17	27.07	27.07	26.81	0.27%	17,349
Nov 13, 2025	27.22	27.22	27.00	27.00	26.74	-1.17%	3,422
Nov 12, 2025	27.34	27.38	27.32	27.32	27.05	0.08%	3,373
Nov 11, 2025	27.18	27.30	27.18	27.30	27.03	0.14%	5,245
Nov 10, 2025	27.21	27.26	27.20	27.26	27.00	0.82%	1,668
Nov 7, 2025	26.92	27.04	26.86	27.04	26.77	0.02%	5,143
Nov 6, 2025	26.96	27.07	26.96	27.03	26.77	-0.52%	993
Nov 5, 2025	27.13	27.27	27.13	27.17	26.91	0.27%	1,518