ETR:SPPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	48.39	48.74	48.38	48.59	-	0.88%	11,082
Sep 10, 2026	48.64	48.66	48.15	48.17	48.17	-0.81%	6,773
Sep 9, 2026	48.92	48.92	48.52	48.56	48.56	-0.93%	14,924
Sep 8, 2026	49.23	49.30	49.00	49.02	49.02	-0.47%	7,763
Sep 7, 2026	49.40	49.44	49.21	49.25	49.25	-0.21%	4,996
Sep 4, 2026	49.41	49.49	49.35	49.35	49.35	-0.06%	2,049
Sep 3, 2026	49.02	49.38	48.97	49.38	49.38	0.70%	9,611
Sep 2, 2026	48.78	49.04	48.60	49.04	49.04	0.55%	6,051
Sep 1, 2026	49.11	49.11	48.72	48.77	48.77	-0.34%	9,749
Aug 31, 2026	49.17	49.17	48.92	48.93	48.93	-1.19%	11,880
Aug 28, 2026	49.22	49.54	49.19	49.52	49.52	0.73%	17,334
Aug 27, 2026	49.10	49.29	49.08	49.16	49.16	0.72%	8,204
Aug 26, 2026	48.82	48.93	48.75	48.81	48.81	0.27%	11,983
Aug 25, 2026	48.83	48.96	48.58	48.68	48.68	0.17%	2,837
Aug 24, 2026	48.61	48.71	48.50	48.60	48.60	-0.30%	11,914
Aug 21, 2026	48.45	48.74	48.45	48.74	48.74	0.23%	2,970
Aug 20, 2026	48.84	48.85	48.49	48.63	48.63	-0.78%	16,999
Aug 19, 2026	49.06	49.21	49.00	49.01	49.01	-0.31%	4,505
Aug 18, 2026	49.37	49.37	49.16	49.16	49.16	-1.04%	14,798
Aug 17, 2026	49.71	49.72	49.58	49.68	49.68	0.05%	4,372
Aug 14, 2026	49.86	49.88	49.65	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