ETR:SPPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	46.53	46.60	46.44	46.52	-	0.74%	5,940
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
Apr 8, 2026	42.17	42.30	42.03	42.06	42.06	2.30%	18,597
Apr 7, 2026	41.46	41.62	41.04	41.11	41.11	-0.39%	10,729
Apr 2, 2026	40.88	41.35	40.81	41.27	41.27	0.01%	21,058
Apr 1, 2026	41.22	41.27	40.97	41.27	41.27	1.74%	25,555
Mar 31, 2026	40.43	40.61	40.38	40.56	40.56	0.11%	16,776
Mar 30, 2026	40.26	40.62	40.26	40.52	40.52	0.24%	10,519
Mar 27, 2026	40.93	40.93	40.39	40.42	40.42	-1.40%	22,367
Mar 26, 2026	41.29	41.29	41.00	41.00	41.00	-1.10%	6,433
Mar 25, 2026	41.43	41.54	41.30	41.45	41.45	0.58%	20,430
Mar 24, 2026	41.25	41.30	40.97	41.21	41.21	-	15,245
Mar 23, 2026	40.73	41.73	40.70	41.21	41.21	0.15%	26,344
Mar 20, 2026	41.53	41.54	41.15	41.15	41.15	-0.83%	13,747
Mar 19, 2026	41.91	41.94	41.50	41.50	41.50	-1.51%	31,854
Mar 18, 2026	42.58	42.62	42.13	42.13	42.13	-0.66%	12,113
Mar 17, 2026	42.20	42.51	42.13	42.41	42.41	0.27%	18,031
Mar 16, 2026	42.35	42.45	42.21	42.30	42.30	0.19%	22,475
Mar 13, 2026	42.14	42.44	42.13	42.22	42.22	-0.13%	10,952
Mar 12, 2026	42.48	42.48	42.17	42.27	42.27	-0.58%	5,212
Mar 11, 2026	42.47	42.57	42.38	42.52	42.52	-0.14%	22,263