SPUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	28.02	28.30	28.02	28.12	28.12	0.84%	1,912
Jul 23, 2026	28.07	28.07	27.77	27.89	27.89	-1.29%	7,677
Jul 22, 2026	28.27	28.31	28.25	28.25	28.25	-0.02%	2,749
Jul 21, 2026	28.10	28.29	28.10	28.26	28.26	0.57%	1,513
Jul 20, 2026	28.15	28.15	28.10	28.10	28.10	-0.19%	279
Jul 17, 2026	28.15	28.15	28.15	28.15	28.15	-0.37%	36
Jul 16, 2026	28.38	28.38	28.26	28.26	28.26	-0.27%	168
Jul 15, 2026	28.33	28.33	28.33	28.33	28.33	0.16%	24
Jul 14, 2026	28.33	28.33	28.29	28.29	28.28	0.13%	188
Jul 13, 2026	28.22	28.28	28.21	28.25	28.25	-0.29%	2,585
Jul 10, 2026	28.28	28.33	28.27	28.33	28.33	0.23%	2,392
Jul 9, 2026	28.27	28.27	28.27	28.27	28.27	0.42%	403
Jul 8, 2026	28.19	28.19	28.09	28.15	28.15	-0.15%	1,880
Jul 7, 2026	28.30	28.30	28.16	28.19	28.19	-0.39%	1,860
Jul 6, 2026	28.03	28.32	28.03	28.30	28.30	0.32%	1,636
Jul 2, 2026	28.16	28.36	28.16	28.21	28.21	0.15%	1,127
Jul 1, 2026	28.17	28.23	28.11	28.17	28.17	-0.22%	1,394
Jun 30, 2026	28.15	28.23	28.09	28.23	28.23	0.72%	2,407
Jun 29, 2026	27.97	28.28	27.97	28.14	28.03	0.53%	11,691
Jun 26, 2026	27.99	28.04	27.95	27.99	27.88	0.16%	2,536
Jun 25, 2026	28.01	28.01	27.94	27.95	27.84	-	639
Jun 24, 2026	28.00	28.02	27.87	27.94	27.83	-0.17%	1,678
Jun 23, 2026	28.00	28.08	27.93	27.99	27.88	-0.70%	1,137
Jun 22, 2026	28.41	28.41	28.19	28.19	28.08	-0.18%	4,602
Jun 18, 2026	28.12	28.24	28.12	28.24	28.13	0.70%	851
Jun 17, 2026	28.17	28.29	28.04	28.04	27.93	-0.70%	2,323
Jun 16, 2026	28.36	28.36	28.24	28.24	28.13	-0.18%	2,347
Jun 15, 2026	28.28	28.36	28.26	28.29	28.18	0.88%	1,691
Jun 12, 2026	27.95	28.05	27.95	28.05	27.94	0.23%	258
Jun 11, 2026	27.71	27.98	27.71	27.98	27.87	0.77%	2,845
Jun 10, 2026	27.91	27.91	27.69	27.77	27.66	-0.52%	7,081
Jun 9, 2026	28.14	28.14	27.58	27.92	27.81	-0.30%	1,266
Jun 8, 2026	28.03	28.03	27.95	28.00	27.89	-0.07%	4,150
Jun 5, 2026	28.71	28.71	28.00	28.02	27.91	-2.41%	8,285
Jun 4, 2026	28.73	28.73	28.69	28.71	28.60	0.15%	2,720
Jun 3, 2026	28.64	28.67	28.64	28.67	28.55	-0.34%	2,528
Jun 2, 2026	28.69	28.77	28.69	28.77	28.65	0.19%	1,765
Jun 1, 2026	28.72	28.72	28.68	28.71	28.60	0.16%	1,722
May 29, 2026	28.67	28.69	28.66	28.66	28.55	-0.01%	239
May 28, 2026	28.58	28.74	28.58	28.74	28.55	0.33%	1,015
May 27, 2026	28.63	28.65	28.62	28.65	28.46	-	1,733
May 26, 2026	28.53	28.68	28.53	28.65	28.46	0.43%	7,259
May 22, 2026	28.59	28.59	28.44	28.52	28.34	0.28%	4,502
May 21, 2026	28.39	28.44	28.39	28.44	28.26	0.06%	481
May 20, 2026	28.36	28.43	28.31	28.43	28.24	0.59%	3,025
May 19, 2026	28.25	28.26	28.11	28.26	28.08	-0.20%	3,581
May 18, 2026	28.30	28.32	28.18	28.32	28.13	-0.01%	1,532
May 15, 2026	28.41	28.41	28.27	28.32	28.14	-0.62%	8,507
May 14, 2026	28.51	28.59	27.12	28.50	28.31	0.35%	14,591
May 13, 2026	28.34	28.48	28.34	28.40	28.21	0.43%	11,618