ETR:SPFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	28.04	28.04	27.80	27.85	-	-0.69%	1,239
Sep 22, 2026	28.02	28.07	28.02	28.04	28.04	0.19%	741
Sep 21, 2026	28.11	28.11	27.95	27.99	27.99	0.50%	1,064
Sep 18, 2026	28.01	28.01	27.85	27.85	27.85	-0.27%	359
Sep 17, 2026	27.86	27.92	27.86	27.92	27.92	0.11%	-
Sep 16, 2026	27.84	27.89	27.84	27.89	27.89	0.01%	421
Sep 15, 2026	27.91	27.91	27.89	27.89	27.89	-0.40%	-
Sep 14, 2026	28.08	28.08	27.99	28.01	28.01	-0.73%	14
Sep 11, 2026	28.20	28.21	28.15	28.21	28.21	-0.01%	730
Sep 10, 2026	28.37	28.37	28.14	28.21	28.21	-0.41%	1,510
Sep 9, 2026	28.32	28.43	28.32	28.33	28.33	-0.32%	15
Sep 8, 2026	28.38	28.45	28.34	28.42	28.42	0.08%	190
Sep 7, 2026	28.43	28.43	28.39	28.40	28.40	-0.09%	8
Sep 4, 2026	28.37	28.46	28.37	28.43	28.43	0.20%	8
Sep 3, 2026	28.28	28.37	28.27	28.37	28.37	0.41%	1,635
Sep 2, 2026	28.13	28.25	28.13	28.25	28.25	0.26%	30
Sep 1, 2026	28.06	28.18	28.06	28.18	28.18	-0.22%	270
Aug 31, 2026	28.26	28.30	28.24	28.24	28.24	-0.02%	354
Aug 28, 2026	28.38	28.38	28.25	28.25	28.25	-0.39%	589
Aug 27, 2026	28.44	28.44	28.33	28.36	28.36	-0.15%	342
Aug 26, 2026	28.46	28.46	28.40	28.40	28.40	-0.15%	-
Aug 25, 2026	28.36	28.44	28.36	28.44	28.44	0.29%	-
Aug 24, 2026	28.38	28.38	28.35	28.36	28.36	0.04%	-
Aug 21, 2026	28.32	28.38	28.32	28.35	28.35	0.23%	908
Aug 20, 2026	28.23	28.37	28.23	28.29	28.29	-0.06%	1,114
Aug 19, 2026	28.13	28.35	28.13	28.30	28.30	0.72%	71
Aug 18, 2026	28.14	28.14	28.05	28.10	28.10	-0.17%	10
Aug 17, 2026	28.19	28.19	28.15	28.15	28.15	0.03%	3
Aug 14, 2026	28.18	28.20	28.14	28.14	28.14	0.02%	8
Aug 13, 2026	28.11	28.14	28.11	28.13	28.13	0.09%	956
Aug 12, 2026	28.09	28.13	28.09	28.11	28.11	-0.02%	-
Aug 11, 2026	28.09	28.13	28.08	28.12	28.12	-0.23%	2,262
Aug 10, 2026	28.18	28.29	28.18	28.18	28.18	-0.29%	265
Aug 7, 2026	28.13	28.36	28.13	28.26	28.26	0.36%	197
Aug 6, 2026	28.16	28.16	28.09	28.16	28.16	-0.12%	125
Aug 5, 2026	28.17	28.25	28.15	28.20	28.20	0.48%	6,304
Aug 4, 2026	27.89	28.06	27.89	28.06	28.06	0.28%	2,500
Aug 3, 2026	28.00	28.00	27.98	27.98	27.98	0.34%	-
Jul 31, 2026	27.98	27.98	27.89	27.89	27.89	-0.12%	-
Jul 30, 2026	27.86	27.92	27.81	27.92	27.92	1.01%	251
Jul 29, 2026	27.76	27.77	27.65	27.65	27.65	-0.24%	45
Jul 28, 2026	27.67	27.71	27.61	27.71	27.71	0.20%	1,023
Jul 27, 2026	27.66	27.72	27.66	27.66	27.66	0.19%	824
Jul 24, 2026	27.56	27.60	27.50	27.60	27.60	0.47%	353
Jul 23, 2026	27.68	27.68	27.46	27.48	27.48	-0.72%	335
Jul 22, 2026	27.72	27.72	27.64	27.68	27.68	-0.09%	-
Jul 21, 2026	27.76	27.81	27.70	27.70	27.70	-0.09%	3,004
Jul 20, 2026	27.71	27.76	27.63	27.73	27.73	-0.06%	485
Jul 17, 2026	27.77	27.77	27.73	27.74	27.74	-0.29%	5
Jul 16, 2026	27.82	27.84	27.82	27.82	27.82	0.12%	-