SPUT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	28.03	28.03	27.95	28.00	28.00	-0.07%	4,120
Jun 5, 2026	28.71	28.71	28.00	28.02	28.02	-2.41%	8,285
Jun 4, 2026	28.73	28.73	28.69	28.71	28.71	0.15%	2,720
Jun 3, 2026	28.64	28.67	28.64	28.67	28.67	-0.34%	2,528
Jun 2, 2026	28.69	28.77	28.69	28.77	28.77	0.19%	1,765
Jun 1, 2026	28.72	28.72	28.68	28.71	28.71	0.16%	1,722
May 29, 2026	28.67	28.69	28.66	28.66	28.66	-0.01%	239
May 28, 2026	28.58	28.74	28.58	28.74	28.67	0.33%	1,015
May 27, 2026	28.63	28.65	28.62	28.65	28.57	-	1,733
May 26, 2026	28.53	28.68	28.53	28.65	28.57	0.43%	7,259
May 22, 2026	28.59	28.59	28.44	28.52	28.45	0.28%	4,502
May 21, 2026	28.39	28.44	28.39	28.44	28.37	0.06%	481
May 20, 2026	28.36	28.43	28.31	28.43	28.36	0.59%	3,025
May 19, 2026	28.25	28.26	28.11	28.26	28.19	-0.20%	3,581
May 18, 2026	28.30	28.32	28.18	28.32	28.24	-0.01%	1,532
May 15, 2026	28.41	28.41	28.27	28.32	28.25	-0.62%	8,507
May 14, 2026	28.51	28.59	27.12	28.50	28.42	0.35%	14,591
May 13, 2026	28.34	28.48	28.34	28.40	28.32	0.43%	11,618
May 12, 2026	28.26	28.28	28.19	28.28	28.20	-0.16%	4,304
May 11, 2026	28.31	28.40	28.31	28.32	28.25	0.16%	3,820
May 8, 2026	28.21	28.28	28.21	28.28	28.20	0.39%	551
May 7, 2026	28.28	28.29	28.11	28.17	28.09	-0.19%	2,165
May 6, 2026	28.22	28.22	28.22	28.22	28.15	0.64%	541
May 5, 2026	28.02	28.05	27.93	28.04	27.97	0.55%	4,742
May 4, 2026	27.84	27.96	27.75	27.89	27.82	-0.22%	11,849
May 1, 2026	28.02	28.02	27.90	27.95	27.88	0.24%	1,728
Apr 30, 2026	27.79	27.95	27.79	27.88	27.81	0.48%	2,672
Apr 29, 2026	27.77	27.86	27.77	27.86	27.68	0.02%	7,657
Apr 28, 2026	27.83	27.88	27.82	27.85	27.67	-0.29%	2,976
Apr 27, 2026	27.92	27.94	27.92	27.94	27.75	0.20%	3,119
Apr 24, 2026	27.84	27.90	27.72	27.88	27.70	0.44%	9,490
Apr 23, 2026	27.86	27.86	27.59	27.76	27.58	-0.22%	4,355
Apr 22, 2026	27.82	27.85	27.79	27.82	27.64	0.61%	3,335
Apr 21, 2026	27.72	27.73	27.65	27.65	27.47	-0.30%	2,002
Apr 20, 2026	27.78	27.78	27.67	27.74	27.56	-0.11%	2,467
Apr 17, 2026	27.85	27.85	27.71	27.77	27.59	0.64%	1,676
Apr 16, 2026	27.62	27.62	27.59	27.59	27.41	0.11%	3,053
Apr 15, 2026	27.50	27.56	27.48	27.56	27.38	0.66%	2,177
Apr 14, 2026	27.38	27.41	27.38	27.38	27.20	0.65%	344
Apr 13, 2026	27.17	27.20	27.17	27.20	27.03	0.36%	500
Apr 10, 2026	27.08	27.11	27.08	27.11	26.93	-0.02%	1,365
Apr 9, 2026	27.06	27.11	27.05	27.11	26.93	0.29%	1,305
Apr 8, 2026	26.98	27.04	26.98	27.03	26.86	1.22%	497
Apr 7, 2026	26.70	26.71	26.70	26.71	26.53	-0.02%	2,999
Apr 6, 2026	26.63	26.71	26.63	26.71	26.54	0.33%	224
Apr 2, 2026	26.61	26.63	26.61	26.63	26.45	0.07%	734
Apr 1, 2026	26.66	26.70	26.57	26.61	26.43	0.44%	8,677
Mar 31, 2026	26.38	26.56	26.37	26.49	26.32	1.33%	4,423
Mar 30, 2026	26.38	26.40	26.25	26.30	25.97	-0.14%	3,241
Mar 27, 2026	26.51	26.51	26.32	26.34	26.01	-0.74%	1,175