EPA:SPEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	6.61	6.61	6.57	6.58	6.58	-0.12%	110,188
Sep 22, 2026	6.58	6.60	6.57	6.59	6.59	0.66%	162,652
Sep 21, 2026	6.50	6.54	6.50	6.54	6.54	1.32%	172,220
Sep 18, 2026	6.48	6.49	6.45	6.46	6.46	0.08%	220,963
Sep 17, 2026	6.44	6.47	6.43	6.45	6.45	0.72%	132,827
Sep 16, 2026	6.39	6.41	6.38	6.41	6.41	0.42%	517,039
Sep 15, 2026	6.39	6.41	6.37	6.38	6.38	-0.39%	836,585
Sep 14, 2026	6.39	6.42	6.38	6.40	6.40	-0.17%	31,036
Sep 11, 2026	6.38	6.42	6.37	6.42	6.42	0.98%	42,811
Sep 10, 2026	6.39	6.40	6.34	6.35	6.35	-0.24%	84,680
Sep 9, 2026	6.40	6.41	6.36	6.37	6.37	-0.79%	310,531
Sep 8, 2026	6.43	6.44	6.41	6.42	6.42	-0.05%	741,918
Sep 7, 2026	6.45	6.45	6.42	6.42	6.42	-0.20%	69,577
Sep 4, 2026	6.46	6.50	6.43	6.44	6.44	-0.46%	134,601
Sep 3, 2026	6.41	6.46	6.40	6.47	6.47	0.65%	162,819
Sep 2, 2026	6.40	6.43	6.38	6.42	6.42	0.33%	95,912
Sep 1, 2026	6.43	6.44	6.38	6.40	6.40	-0.12%	35,472
Aug 31, 2026	6.44	6.45	6.41	6.41	6.41	-1.22%	140,307
Aug 28, 2026	6.44	6.49	6.43	6.49	6.49	0.98%	797,240
Aug 27, 2026	6.41	6.43	6.40	6.43	6.43	0.71%	516,406
Aug 26, 2026	6.38	6.40	6.37	6.38	6.38	0.13%	28,307
Aug 25, 2026	6.39	6.40	6.37	6.37	6.37	0.11%	37,184
Aug 24, 2026	6.36	6.38	6.35	6.37	6.37	-0.16%	42,916
Aug 21, 2026	6.35	6.38	6.35	6.38	6.38	-0.02%	45,107
Aug 20, 2026	6.41	6.41	6.36	6.38	6.38	-0.78%	44,993
Aug 19, 2026	6.44	6.44	6.41	6.43	6.43	-0.31%	27,940
Aug 18, 2026	6.47	6.47	6.45	6.45	6.45	-0.94%	30,381
Aug 17, 2026	6.52	6.52	6.50	6.51	6.51	-0.06%	22,901
Aug 14, 2026	6.55	6.55	6.51	6.51	6.51	-0.44%	29,773
Aug 13, 2026	6.53	6.57	6.52	6.54	6.54	0.57%	15,678
Aug 12, 2026	6.50	6.52	6.50	6.50	6.50	-0.03%	13,341
Aug 11, 2026	6.52	6.53	6.51	6.51	6.51	-0.11%	33,666
Aug 10, 2026	6.52	6.52	6.50	6.51	6.51	0.06%	26,673
Aug 7, 2026	6.49	6.52	6.48	6.51	6.51	0.32%	18,994
Aug 6, 2026	6.50	6.51	6.49	6.49	6.49	-0.38%	29,765
Aug 5, 2026	6.52	6.57	6.50	6.51	6.51	0.59%	96,339
Aug 4, 2026	6.42	6.48	6.41	6.48	6.48	1.36%	504,750
Aug 3, 2026	6.34	6.39	6.33	6.39	6.39	2.01%	21,760
Jul 31, 2026	6.29	6.32	6.26	6.26	6.26	0.82%	69,603
Jul 30, 2026	6.23	6.25	6.21	6.21	6.21	-1.11%	34,807
Jul 29, 2026	6.34	6.35	6.27	6.28	6.28	-0.79%	45,141
Jul 28, 2026	6.31	6.35	6.30	6.33	6.33	0.33%	17,098
Jul 27, 2026	6.36	6.38	6.31	6.31	6.31	-0.54%	59,940
Jul 24, 2026	6.32	6.35	6.31	6.34	6.34	0.60%	31,805
Jul 23, 2026	6.35	6.37	6.30	6.31	6.31	-1.31%	49,526
Jul 22, 2026	6.36	6.39	6.36	6.39	6.39	0.17%	26,792
Jul 21, 2026	6.36	6.38	6.35	6.38	6.38	0.30%	37,676
Jul 20, 2026	6.33	6.38	6.32	6.36	6.36	0.32%	15,413
Jul 17, 2026	6.33	6.36	6.31	6.34	6.34	-1.09%	66,947
Jul 16, 2026	6.40	6.42	6.37	6.41	6.41	0.02%	27,874