ETR:SPPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	47.37	47.62	47.37	47.54	47.54	0.60%	29,370
Jun 17, 2026	47.37	47.37	47.21	47.26	47.26	-0.33%	11,023
Jun 16, 2026	47.52	47.60	47.36	47.41	47.41	-0.22%	22,610
Jun 15, 2026	47.30	47.52	47.25	47.52	47.52	1.33%	6,572
Jun 12, 2026	46.40	46.92	46.40	46.89	46.89	1.82%	21,265
Jun 11, 2026	46.14	46.32	45.90	46.05	46.05	-0.29%	9,262
Jun 10, 2026	46.42	46.60	46.09	46.19	46.19	0.09%	30,413
Jun 9, 2026	46.77	46.96	46.15	46.15	46.15	-1.07%	43,851
Jun 8, 2026	46.51	46.82	46.46	46.65	46.65	-0.66%	27,862
Jun 5, 2026	46.96	47.06	46.89	46.96	46.96	-0.37%	30,156
Jun 4, 2026	46.94	47.13	46.73	47.13	47.13	0.58%	46,347
Jun 3, 2026	47.08	47.15	46.86	46.86	46.86	-0.53%	10,621
Jun 2, 2026	47.00	47.17	46.94	47.11	47.11	0.18%	21,868
Jun 1, 2026	46.93	47.10	46.86	47.03	47.03	0.50%	24,462
May 29, 2026	46.80	46.94	46.77	46.79	46.79	0.19%	17,591
May 28, 2026	46.68	46.71	46.52	46.70	46.70	0.25%	17,407
May 27, 2026	46.75	46.90	46.53	46.59	46.59	-0.26%	11,734
May 26, 2026	46.69	46.76	46.56	46.71	46.71	-0.20%	24,310
May 25, 2026	46.78	46.86	46.77	46.80	46.80	0.36%	52,292
May 22, 2026	46.53	46.65	46.44	46.63	46.63	0.97%	20,170
May 21, 2026	46.27	46.41	46.18	46.18	46.18	-0.15%	29,938
May 20, 2026	46.12	46.28	46.07	46.25	46.25	0.52%	31,226
May 19, 2026	46.10	46.19	45.95	46.01	46.01	0.03%	7,115
May 18, 2026	45.99	46.26	45.92	46.00	46.00	-0.72%	10,424
May 15, 2026	46.55	46.56	46.19	46.33	46.33	-0.65%	42,881
May 14, 2026	46.26	46.64	46.20	46.64	46.64	1.61%	62,940
May 13, 2026	45.93	46.06	45.80	45.90	45.90	1.01%	13,676
May 12, 2026	45.61	45.73	45.44	45.44	45.44	-0.61%	66,499
May 11, 2026	45.55	45.75	45.49	45.72	45.72	0.32%	7,494
May 8, 2026	45.56	45.57	45.40	45.57	45.57	0.12%	6,258
May 7, 2026	45.52	45.55	45.37	45.52	45.52	0.18%	42,863
May 6, 2026	44.94	45.44	44.92	45.44	45.44	1.33%	24,419
May 5, 2026	44.71	44.87	44.69	44.84	44.84	0.70%	36,822
May 4, 2026	44.70	44.79	44.50	44.53	44.53	0.12%	131,924
Apr 30, 2026	44.78	44.93	44.38	44.48	44.48	-0.34%	408,144
Apr 29, 2026	44.68	44.68	44.50	44.63	44.63	0.55%	24,487
Apr 28, 2026	44.69	44.70	44.38	44.38	44.38	-0.03%	28,684
Apr 27, 2026	44.33	44.49	44.24	44.40	44.40	0.05%	31,096
Apr 24, 2026	44.19	44.38	44.08	44.38	44.38	0.42%	30,144
Apr 23, 2026	44.07	44.20	44.01	44.19	44.19	0.16%	29,806
Apr 22, 2026	43.97	44.14	43.92	44.12	44.12	0.59%	10,612
Apr 21, 2026	43.94	44.13	43.85	43.86	43.86	0.10%	16,298
Apr 20, 2026	43.85	43.97	43.78	43.82	43.82	-0.34%	24,912
Apr 17, 2026	43.50	43.97	43.46	43.97	43.97	1.24%	14,818
Apr 16, 2026	43.38	43.47	43.32	43.43	43.43	0.73%	17,105
Apr 15, 2026	42.94	43.12	42.92	43.11	43.11	0.76%	8,388
Apr 14, 2026	42.46	42.80	42.45	42.79	42.79	1.18%	11,351
Apr 13, 2026	42.13	42.33	42.06	42.29	42.29	-0.12%	3,884
Apr 10, 2026	42.47	42.51	42.34	42.34	42.34	0.25%	9,375
Apr 9, 2026	42.21	42.23	42.10	42.23	42.23	0.42%	9,198