ETR:SPPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	49.86	49.88	49.65	49.65	-	-0.11%	8,508
Aug 13, 2026	49.67	49.91	49.62	49.71	49.71	0.49%	9,048
Aug 12, 2026	49.28	49.48	49.27	49.47	49.47	0.43%	19,286
Aug 11, 2026	49.27	49.38	49.23	49.26	49.26	-	12,050
Aug 10, 2026	49.34	49.37	49.24	49.26	49.26	-0.08%	8,677
Aug 7, 2026	49.23	49.32	49.14	49.30	49.30	0.19%	14,344
Aug 6, 2026	49.22	49.28	49.16	49.20	49.20	-0.40%	3,478
Aug 5, 2026	49.41	49.60	49.35	49.40	49.40	0.70%	6,305
Aug 4, 2026	48.55	49.07	48.45	49.06	49.06	1.50%	15,708
Aug 3, 2026	47.87	48.33	47.82	48.33	48.33	1.87%	3,194
Jul 31, 2026	47.55	47.85	47.45	47.45	47.45	1.19%	6,043
Jul 30, 2026	46.83	47.12	46.77	46.89	46.89	-0.61%	16,224
Jul 29, 2026	47.50	47.56	47.01	47.18	47.18	-0.65%	13,942
Jul 28, 2026	47.28	47.49	47.25	47.49	47.49	0.61%	42,896
Jul 27, 2026	47.70	47.78	47.20	47.20	47.20	-0.81%	17,485
Jul 24, 2026	47.37	47.61	47.33	47.58	47.58	0.55%	27,443
Jul 23, 2026	47.57	47.67	47.26	47.32	47.32	-1.15%	2,045
Jul 22, 2026	47.59	47.87	47.56	47.87	47.87	0.36%	16,495
Jul 21, 2026	47.64	47.70	47.56	47.70	47.70	0.03%	8,704
Jul 20, 2026	47.36	47.72	47.34	47.69	47.69	0.48%	12,124
Jul 17, 2026	47.42	47.62	47.30	47.46	47.46	-1.06%	14,829
Jul 16, 2026	47.82	47.97	47.64	47.97	47.97	0.17%	24,533
Jul 15, 2026	48.09	48.09	47.85	47.89	47.89	0.02%	5,007
Jul 14, 2026	47.90	47.93	47.66	47.88	47.88	-0.23%	8,089
Jul 13, 2026	47.92	48.00	47.83	47.99	47.99	0.24%	10,860
Jul 10, 2026	47.63	47.88	47.62	47.87	47.87	0.34%	10,187
Jul 9, 2026	47.60	47.71	47.48	47.71	47.71	0.92%	12,014
Jul 8, 2026	47.51	47.55	47.18	47.28	47.28	-0.58%	7,974
Jul 7, 2026	47.79	47.82	47.50	47.55	47.55	-0.61%	9,198
Jul 6, 2026	47.95	48.02	47.79	47.84	47.84	-0.06%	6,914
Jul 3, 2026	47.84	47.88	47.74	47.87	47.87	0.30%	11,972
Jul 2, 2026	47.87	48.05	47.64	47.73	47.73	-0.87%	6,083
Jul 1, 2026	47.97	48.15	47.82	48.15	48.15	0.31%	24,845
Jun 30, 2026	47.98	48.06	47.90	48.00	48.00	0.88%	27,098
Jun 29, 2026	47.53	47.74	47.47	47.58	47.58	-0.12%	14,100
Jun 26, 2026	47.61	47.69	47.14	47.63	47.63	-0.21%	12,907
Jun 25, 2026	47.97	48.08	47.73	47.73	47.73	-0.18%	4,997
Jun 24, 2026	47.56	47.82	47.55	47.82	47.82	0.89%	5,379
Jun 23, 2026	47.28	47.50	47.13	47.40	47.40	-0.76%	16,319
Jun 22, 2026	47.72	48.05	47.64	47.76	47.76	0.26%	3,840
Jun 19, 2026	47.63	47.67	47.45	47.64	47.64	0.20%	8,139
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