ETR:SPPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 22, 2025	39.08	39.41	39.08	39.38	39.38	0.54%	31,890
Aug 21, 2025	39.17	39.17	38.96	39.17	39.17	0.41%	19,848
Aug 20, 2025	39.21	39.23	38.80	39.01	39.01	-0.64%	13,536
Aug 19, 2025	39.24	39.39	39.17	39.26	39.26	-0.03%	30,329
Aug 18, 2025	39.30	39.33	39.15	39.27	39.27	0.10%	26,290
Aug 15, 2025	39.55	39.55	39.21	39.23	39.23	-0.58%	36,733
Aug 14, 2025	39.34	39.47	39.26	39.46	39.46	0.59%	5,766
Aug 13, 2025	39.28	39.37	39.20	39.23	39.23	0.05%	10,704
Aug 12, 2025	39.12	39.27	39.05	39.21	39.21	0.10%	15,465
Aug 11, 2025	39.13	39.21	39.02	39.17	39.17	0.72%	6,203
Aug 8, 2025	38.72	38.96	38.72	38.89	38.89	0.46%	7,860
Aug 7, 2025	38.65	38.96	38.63	38.71	38.71	0.16%	35,808
Aug 6, 2025	38.81	38.83	38.50	38.65	38.65	0.13%	10,241
Aug 5, 2025	39.03	39.07	38.60	38.60	38.60	-0.39%	15,328
Aug 4, 2025	38.35	38.78	38.35	38.75	38.75	1.23%	18,171
Aug 1, 2025	39.31	39.31	38.18	38.28	38.28	-3.24%	56,288
Jul 31, 2025	39.73	39.85	39.56	39.56	39.56	0.94%	13,402
Jul 30, 2025	38.93	39.28	38.88	39.19	39.19	0.46%	18,397
Jul 29, 2025	39.10	39.23	38.99	39.01	39.01	0.54%	13,302
Jul 28, 2025	38.64	38.80	38.64	38.80	38.80	1.07%	11,986
Jul 25, 2025	38.33	38.42	38.28	38.39	38.39	0.29%	10,740
Jul 24, 2025	38.18	38.30	38.18	38.28	38.28	0.60%	11,122
Jul 23, 2025	37.95	38.06	37.95	38.05	38.05	0.71%	17,606
Jul 22, 2025	37.95	38.00	37.75	37.78	37.78	-0.68%	20,116
Jul 21, 2025	38.08	38.16	37.99	38.04	38.04	0.11%	28,732
Jul 18, 2025	38.22	38.25	37.98	38.00	38.00	-0.42%	19,628
Jul 17, 2025	38.09	38.17	38.02	38.16	38.16	2.00%	42,538
Jul 16, 2025	37.74	38.06	37.41	37.41	37.41	-1.84%	15,439
Jul 15, 2025	37.97	38.11	37.91	38.11	38.11	0.98%	39,641
Jul 14, 2025	37.65	37.74	37.60	37.74	37.74	-0.11%	10,856
Jul 11, 2025	37.85	37.85	37.65	37.78	37.78	-0.61%	25,124
Jul 10, 2025	37.59	38.01	37.59	38.01	38.01	0.96%	72,809