ETR:SPPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	42.32	42.46	42.25	42.43	42.43	0.57%	8,983
Dec 4, 2025	42.18	42.29	42.09	42.19	42.19	-0.01%	10,615
Dec 3, 2025	42.25	42.25	41.98	42.20	42.20	-0.02%	16,018
Dec 2, 2025	42.07	42.40	42.05	42.21	42.21	0.21%	10,432
Dec 1, 2025	41.96	42.12	41.78	42.12	42.12	-0.24%	13,489
Nov 28, 2025	42.12	42.40	42.12	42.22	42.22	0.24%	8,151
Nov 27, 2025	42.14	42.19	42.11	42.12	42.12	-0.21%	3,293
Nov 26, 2025	42.11	42.21	42.01	42.21	42.21	1.02%	27,010
Nov 25, 2025	41.76	41.78	41.52	41.78	41.78	0.06%	27,275
Nov 24, 2025	41.51	41.76	41.34	41.76	41.76	1.29%	22,732
Nov 21, 2025	40.82	41.23	40.60	41.23	41.23	-0.77%	12,270
Nov 20, 2025	41.95	42.11	41.55	41.55	41.55	0.75%	8,640
Nov 19, 2025	41.05	41.60	41.04	41.24	41.24	0.41%	54,789
Nov 18, 2025	41.12	41.27	40.71	41.07	41.07	-1.26%	37,448
Nov 17, 2025	41.91	41.99	41.46	41.59	41.59	-0.35%	27,700
Nov 14, 2025	41.50	41.74	41.06	41.74	41.74	0.05%	11,810
Nov 13, 2025	42.28	42.28	41.72	41.72	41.72	-1.21%	13,062
Nov 12, 2025	42.42	42.51	42.14	42.23	42.23	0.43%	224,683
Nov 11, 2025	42.20	42.21	42.00	42.05	42.05	0.35%	12,873
Nov 10, 2025	41.87	42.09	41.85	41.90	41.90	1.98%	9,723
Nov 7, 2025	41.77	41.77	41.06	41.09	41.09	-1.27%	10,582
Nov 6, 2025	42.04	42.19	41.62	41.62	41.62	-1.68%	18,936
Nov 5, 2025	42.01	42.33	41.98	42.33	42.33	0.27%	459,853
Nov 4, 2025	42.01	42.29	42.00	42.21	42.21	-0.39%	8,936
Nov 3, 2025	42.39	42.65	42.28	42.38	42.38	-0.07%	18,119
Oct 31, 2025	42.60	42.70	42.36	42.41	42.41	-0.62%	9,692
Oct 30, 2025	42.59	42.76	42.45	42.67	42.67	0.34%	15,015
Oct 29, 2025	42.65	42.75	42.48	42.53	42.53	0.58%	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