ETR:SPPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	47.42	47.42	47.31	47.37	-	-1.25%	24,533
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
Jun 5, 2026	46.96	47.06	46.89	46.96	46.96	-0.37%	30,156
Jun 4, 2026	46.94	47.13	46.73	47.13	47.13	0.58%	46,347
Jun 3, 2026	47.08	47.15	46.86	46.86	46.86	-0.53%	10,621
Jun 2, 2026	47.00	47.17	46.94	47.11	47.11	0.18%	21,868
Jun 1, 2026	46.93	47.10	46.86	47.03	47.03	0.50%	24,462
May 29, 2026	46.80	46.94	46.77	46.79	46.79	0.19%	17,591
May 28, 2026	46.68	46.71	46.52	46.70	46.70	0.25%	17,407
May 27, 2026	46.75	46.90	46.53	46.59	46.59	-0.26%	11,734
May 26, 2026	46.69	46.76	46.56	46.71	46.71	-0.20%	24,310
May 25, 2026	46.78	46.86	46.77	46.80	46.80	0.36%	52,292
May 22, 2026	46.53	46.65	46.44	46.63	46.63	0.97%	20,170
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