ETR:SPPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	42.60	42.70	42.36	42.41	42.41	-0.61%	9,692
Oct 30, 2025	42.59	42.76	42.45	42.67	42.67	0.33%	15,015
Oct 29, 2025	42.65	42.75	42.48	42.53	42.53	0.59%	23,440
Oct 28, 2025	42.19	42.36	42.14	42.28	42.28	0.31%	17,523
Oct 27, 2025	42.11	42.18	42.03	42.15	42.15	0.91%	5,602
Oct 24, 2025	41.58	41.78	41.51	41.77	41.77	0.77%	12,814
Oct 23, 2025	41.52	41.52	41.36	41.45	41.45	0.29%	763,250
Oct 22, 2025	41.54	41.65	41.33	41.33	41.33	-0.41%	7,424
Oct 21, 2025	41.32	41.53	41.32	41.50	41.50	0.53%	19,895
Oct 20, 2025	40.96	41.29	40.87	41.28	41.28	2.03%	11,911
Oct 17, 2025	39.94	40.62	39.80	40.46	40.46	-0.74%	19,943
Oct 16, 2025	40.84	40.93	40.76	40.76	40.76	-0.20%	5,459
Oct 15, 2025	40.78	41.11	40.76	40.84	40.84	0.47%	11,924
Oct 14, 2025	40.45	40.65	40.35	40.65	40.65	-0.44%	21,449
Oct 13, 2025	40.65	40.83	40.60	40.83	40.83	0.57%	19,259
Oct 10, 2025	41.39	41.50	40.60	40.60	40.60	-1.93%	12,569
Oct 9, 2025	41.35	41.45	41.27	41.40	41.40	0.12%	21,083
Oct 8, 2025	41.18	41.35	41.10	41.35	41.35	0.85%	23,335
Oct 7, 2025	41.07	41.26	41.00	41.00	41.00	0.02%	93,979
Oct 6, 2025	41.14	41.27	40.92	40.99	40.99	-0.07%	12,544
Oct 3, 2025	41.03	41.05	40.72	41.02	41.02	0.37%	6,221
Oct 2, 2025	40.79	40.93	40.77	40.87	40.87	0.47%	21,591
Oct 1, 2025	40.23	40.68	40.21	40.68	40.68	0.47%	13,634
Sep 30, 2025	40.43	40.49	40.35	40.49	40.49	-0.05%	6,529
Sep 29, 2025	40.53	40.60	40.49	40.51	40.51	0.35%	7,428
Sep 26, 2025	40.42	40.55	40.32	40.37	40.37	-0.05%	24,639
Sep 25, 2025	40.21	40.39	40.16	40.39	40.39	0.15%	6,343
Sep 24, 2025	40.33	40.52	40.29	40.33	40.33	-0.27%	13,447
Sep 23, 2025	40.49	40.52	40.39	40.44	40.44	0.17%	10,279
Sep 22, 2025	40.32	40.42	40.13	40.37	40.37	0.40%	12,432
Sep 19, 2025	40.09	40.33	40.05	40.21	40.21	0.20%	8,357
Sep 18, 2025	39.91	40.20	39.81	40.13	40.13	1.47%	10,254
Sep 17, 2025	39.57	39.61	39.49	39.55	39.55	-0.03%	24,998
Sep 16, 2025	39.87	39.90	39.56	39.56	39.56	-0.75%	10,527
Sep 15, 2025	39.90	39.90	39.72	39.86	39.86	-0.05%	22,083
Sep 12, 2025	39.76	39.91	39.74	39.88	39.88	0.33%	9,619
Sep 11, 2025	39.56	39.75	39.53	39.75	39.75	0.89%	8,861
Sep 10, 2025	39.61	39.70	39.40	39.40	39.40	0.05%	24,642
Sep 9, 2025	39.31	39.39	39.26	39.38	39.38	-	10,042
Sep 8, 2025	39.41	39.42	39.28	39.38	39.38	0.41%	7,780
Sep 5, 2025	39.78	39.78	39.12	39.22	39.22	-1.13%	13,362
Sep 4, 2025	39.52	39.67	39.52	39.67	39.67	0.81%	10,349
Sep 3, 2025	39.45	39.55	39.35	39.35	39.35	1.13%	36,324
Sep 2, 2025	39.32	39.38	38.91	38.91	38.91	-1.32%	30,312
Sep 1, 2025	39.29	39.43	39.27	39.43	39.43	0.28%	17,235
Aug 29, 2025	39.66	39.66	39.26	39.32	39.32	-0.58%	16,830
Aug 28, 2025	39.69	39.73	39.44	39.55	39.55	-0.45%	10,976
Aug 27, 2025	39.66	39.81	39.66	39.73	39.73	0.97%	8,792
Aug 26, 2025	39.45	39.47	39.32	39.35	39.35	-0.25%	7,733
Aug 25, 2025	39.28	39.45	39.25	39.45	39.45	0.18%	9,221