ETR:SPPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	42.74	42.82	42.44	42.76	42.76	0.34%	41,510
Feb 19, 2026	42.70	42.74	42.51	42.62	42.62	-0.21%	20,365
Feb 18, 2026	42.44	42.72	42.38	42.71	42.71	1.24%	25,104
Feb 17, 2026	42.13	42.26	41.95	42.18	42.18	0.23%	11,714
Feb 16, 2026	42.17	42.28	42.01	42.09	42.09	-0.20%	9,320
Feb 13, 2026	42.17	42.23	41.88	42.17	42.17	-0.60%	5,232
Feb 12, 2026	42.99	43.01	42.36	42.43	42.43	-1.13%	13,333
Feb 11, 2026	42.68	43.07	42.60	42.91	42.91	0.25%	15,291
Feb 10, 2026	42.78	42.87	42.70	42.81	42.81	-0.14%	60,020
Feb 9, 2026	42.88	42.93	42.47	42.87	42.87	-0.03%	9,468
Feb 6, 2026	42.31	42.88	42.31	42.88	42.88	1.12%	15,032
Feb 5, 2026	42.62	42.69	42.15	42.41	42.41	-0.84%	8,401
Feb 4, 2026	42.83	42.93	42.68	42.77	42.77	-0.38%	7,228
Feb 3, 2026	43.23	43.30	42.89	42.93	42.93	-0.49%	13,228
Feb 2, 2026	42.33	43.15	42.31	43.14	43.14	1.34%	17,109
Jan 30, 2026	42.22	42.68	42.20	42.57	42.57	0.89%	24,554
Jan 29, 2026	42.52	42.65	41.95	42.20	42.20	-0.82%	21,218
Jan 28, 2026	42.46	42.55	42.39	42.55	42.55	0.41%	13,868
Jan 27, 2026	42.61	42.65	42.32	42.37	42.37	-0.07%	18,396
Jan 26, 2026	42.23	42.43	42.03	42.40	42.40	-0.39%	23,980
Jan 23, 2026	42.62	42.68	42.45	42.57	42.57	-0.12%	12,914
Jan 22, 2026	42.70	42.82	42.55	42.62	42.62	0.65%	28,084
Jan 21, 2026	42.01	42.45	41.72	42.34	42.34	0.39%	7,911
Jan 20, 2026	42.13	42.19	41.87	42.18	42.18	-0.68%	28,358
Jan 19, 2026	42.62	42.66	42.44	42.47	42.47	-1.75%	4,200
Jan 16, 2026	43.31	43.32	43.08	43.22	43.22	-0.24%	11,988
Jan 15, 2026	42.99	43.35	42.99	43.33	43.33	1.36%	90,826
Jan 14, 2026	43.01	43.06	42.65	42.75	42.75	-0.73%	5,297
Jan 13, 2026	43.09	43.16	42.96	43.06	43.06	0.05%	5,649
Jan 12, 2026	42.87	43.04	42.76	43.04	43.04	-0.29%	15,442
Jan 9, 2026	42.97	43.21	42.97	43.17	43.17	0.63%	33,686
Jan 8, 2026	42.84	42.92	42.78	42.90	42.90	-0.26%	15,081
Jan 7, 2026	42.97	43.05	42.88	43.01	43.01	0.48%	7,846
Jan 6, 2026	42.60	42.90	42.51	42.80	42.80	0.26%	4,183
Jan 5, 2026	42.53	42.80	42.53	42.69	42.69	1.15%	13,567
Jan 2, 2026	42.41	42.56	42.12	42.21	42.21	-0.53%	56,498
Dec 30, 2025	42.37	42.43	42.36	42.43	42.43	0.15%	5,574
Dec 29, 2025	42.32	42.45	42.29	42.37	42.37	0.28%	10,113
Dec 23, 2025	42.08	42.26	42.00	42.25	42.25	0.26%	9,046
Dec 22, 2025	42.14	42.15	42.05	42.14	42.14	0.35%	2,339
Dec 19, 2025	41.75	42.02	41.63	41.99	41.99	0.41%	10,288
Dec 18, 2025	41.41	41.82	41.39	41.82	41.82	1.16%	7,767
Dec 17, 2025	41.80	41.89	41.34	41.34	41.34	-0.46%	5,221
Dec 16, 2025	41.59	41.75	41.45	41.53	41.53	-0.68%	6,841
Dec 15, 2025	42.00	42.10	41.67	41.82	41.82	-0.10%	22,820
Dec 12, 2025	42.31	42.33	41.84	41.86	41.86	-0.31%	6,964
Dec 11, 2025	41.93	42.11	41.85	41.99	41.99	-0.54%	11,971
Dec 10, 2025	42.23	42.26	42.10	42.22	42.22	-0.28%	17,421
Dec 9, 2025	42.38	42.42	42.28	42.34	42.34	-0.01%	27,955
Dec 8, 2025	42.38	42.43	42.34	42.34	42.34	-0.21%	12,220