ETR:SPPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2026	42.34	42.58	42.21	42.58	42.58	1.41%	12,780
Mar 9, 2026	41.61	42.00	41.58	41.99	41.99	-0.54%	13,463
Mar 6, 2026	42.77	42.80	42.10	42.22	42.22	-1.37%	10,115
Mar 5, 2026	42.89	42.98	42.76	42.80	42.80	-0.52%	13,046
Mar 4, 2026	42.70	43.04	42.65	43.03	43.03	0.87%	12,040
Mar 3, 2026	42.67	42.77	42.37	42.66	42.66	-0.43%	20,258
Mar 2, 2026	42.15	42.92	42.09	42.84	42.84	0.84%	41,796
Feb 27, 2026	42.70	42.77	42.37	42.49	42.49	-0.90%	19,520
Feb 26, 2026	43.14	43.23	42.69	42.87	42.87	-0.43%	13,382
Feb 25, 2026	42.85	43.12	42.85	43.06	43.06	0.63%	14,018
Feb 24, 2026	42.62	42.87	42.56	42.79	42.79	0.69%	14,868
Feb 23, 2026	42.56	42.89	42.44	42.49	42.49	-0.63%	13,847
Feb 20, 2026	42.74	42.82	42.44	42.76	42.76	0.34%	41,510
Feb 19, 2026	42.70	42.74	42.51	42.62	42.62	-0.21%	20,365
Feb 18, 2026	42.44	42.72	42.38	42.71	42.71	1.24%	25,104
Feb 17, 2026	42.13	42.26	41.95	42.18	42.18	0.23%	11,714
Feb 16, 2026	42.17	42.28	42.01	42.09	42.09	-0.20%	9,320
Feb 13, 2026	42.17	42.23	41.88	42.17	42.17	-0.60%	5,232
Feb 12, 2026	42.99	43.01	42.36	42.43	42.43	-1.13%	13,333
Feb 11, 2026	42.68	43.07	42.60	42.91	42.91	0.25%	15,291
Feb 10, 2026	42.78	42.87	42.70	42.81	42.81	-0.14%	60,020
Feb 9, 2026	42.88	42.93	42.47	42.87	42.87	-0.03%	9,468