ETR:SPPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	48.15	48.77	48.14	48.72	48.72	-0.24%	10,403
Nov 5, 2026	50.00	50.25	48.36	48.84	48.84	-2.32%	7,422
Nov 4, 2026	49.22	50.00	49.22	50.00	50.00	0.90%	21,714
Nov 3, 2026	49.25	49.64	49.25	49.55	49.55	-0.41%	6,179
Nov 2, 2026	49.64	49.77	49.50	49.76	49.76	0.20%	12,890
Oct 30, 2026	49.91	50.02	49.62	49.66	49.66	-1.32%	7,524
Oct 29, 2026	50.58	50.75	50.32	50.32	50.32	-1.02%	11,571
Oct 28, 2026	50.82	50.91	50.71	50.84	50.84	0.26%	10,082
Oct 27, 2026	50.50	50.76	50.39	50.71	50.71	0.82%	6,662
Oct 26, 2026	49.96	50.43	49.96	50.30	50.30	0.36%	8,010
Oct 23, 2026	50.26	50.37	49.85	50.12	50.12	-0.42%	11,173
Oct 22, 2026	50.26	50.50	50.22	50.33	50.33	-0.69%	16,049
Oct 21, 2026	50.70	50.73	50.49	50.68	50.68	0.32%	7,827
Oct 20, 2026	50.43	50.62	50.21	50.52	50.52	-0.28%	12,102
Oct 19, 2026	50.63	50.70	50.45	50.66	50.66	0.20%	23,346
Oct 16, 2026	50.79	50.83	50.48	50.56	50.56	-0.41%	12,611
Oct 15, 2026	50.41	50.85	50.32	50.77	50.77	-0.59%	23,259
Oct 14, 2026	51.20	51.33	51.06	51.07	51.07	0.20%	4,554
Oct 13, 2026	51.21	51.30	50.97	50.97	50.97	-0.62%	1,537
Oct 12, 2026	51.22	51.29	51.16	51.29	51.29	0.37%	1,706
Oct 9, 2026	50.88	51.13	50.88	51.10	51.10	0.45%	12,920
Oct 8, 2026	50.91	51.02	50.87	50.87	50.87	-0.27%	9,529
Oct 7, 2026	51.09	51.28	50.93	51.01	51.01	-0.12%	12,571
Oct 6, 2026	51.02	51.10	50.90	51.07	51.07	0.55%	3,841
Oct 5, 2026	50.64	50.89	50.51	50.79	50.79	0.87%	8,897
Oct 2, 2026	50.25	50.62	50.23	50.35	50.35	0.85%	17,780
Oct 1, 2026	49.97	50.12	49.75	49.93	49.93	0.01%	2,482
Sep 30, 2026	49.81	50.00	49.66	49.92	49.92	0.33%	1,547
Sep 29, 2026	49.69	49.88	49.69	49.76	49.76	0.33%	2,030
Sep 28, 2026	49.74	49.83	49.59	49.59	49.59	-0.20%	9,164
Sep 25, 2026	49.60	49.72	49.50	49.69	49.69	0.67%	5,612
Sep 24, 2026	49.40	49.49	49.31	49.36	49.36	-0.48%	3,716
Sep 23, 2026	49.87	49.93	49.60	49.60	49.60	-0.14%	8,004
Sep 22, 2026	49.63	49.80	49.60	49.67	49.67	0.51%	40,985
Sep 21, 2026	49.21	49.42	49.18	49.42	49.42	1.10%	7,326
Sep 18, 2026	49.01	49.09	48.85	48.88	48.88	-	4,087
Sep 17, 2026	48.71	48.95	48.71	48.88	48.88	0.80%	5,679
Sep 16, 2026	48.43	48.52	48.37	48.49	48.49	0.47%	8,924
Sep 15, 2026	48.42	48.53	48.27	48.27	48.27	-0.33%	7,072
Sep 14, 2026	48.43	48.47	48.34	48.43	48.43	-0.36%	9,977
Sep 11, 2026	48.39	48.74	48.38	48.60	48.60	0.90%	11,478
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