ETR:SPPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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