SPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	15.45	15.59	15.35	15.35	15.35	-0.45%	51,212
Nov 29, 2024	15.27	15.50	15.27	15.42	15.42	1.58%	50,507
Nov 27, 2024	15.09	15.22	15.04	15.18	15.18	0.80%	31,566
Nov 26, 2024	15.15	15.25	15.01	15.06	15.06	-0.33%	31,126
Nov 25, 2024	15.00	15.30	15.00	15.11	15.11	1.21%	35,111
Nov 22, 2024	14.84	14.95	14.83	14.93	14.93	0.95%	30,400
Nov 21, 2024	14.68	14.85	14.65	14.79	14.79	-0.14%	70,626
Nov 20, 2024	15.00	15.00	14.74	14.81	14.81	-0.80%	35,375
Nov 19, 2024	15.00	15.25	14.72	14.93	14.93	-2.35%	130,682
Nov 18, 2024	15.34	15.47	15.25	15.29	15.19	-0.26%	68,639
Nov 15, 2024	15.00	15.39	15.00	15.33	15.23	2.20%	123,849
Nov 14, 2024	15.00	15.00	14.95	15.00	14.91	0.40%	25,437
Nov 13, 2024	14.95	15.12	14.94	14.94	14.85	-0.07%	33,295
Nov 12, 2024	15.06	15.15	14.94	14.95	14.86	-0.40%	37,401
Nov 11, 2024	15.16	15.19	14.96	15.01	14.92	-0.92%	64,048
Nov 8, 2024	15.29	15.35	15.12	15.15	15.05	-0.46%	54,745
Nov 7, 2024	15.09	15.25	15.02	15.22	15.12	1.47%	59,013
Nov 6, 2024	14.86	15.04	14.86	15.00	14.91	1.63%	48,648
Nov 5, 2024	14.64	14.81	14.55	14.76	14.67	0.75%	76,836
Nov 4, 2024	14.78	14.79	14.62	14.65	14.56	-0.48%	34,021
Nov 1, 2024	14.76	14.85	14.70	14.72	14.63	-0.27%	64,939
Oct 31, 2024	14.79	14.83	14.72	14.76	14.67	0.68%	77,434
Oct 30, 2024	14.75	14.80	14.62	14.66	14.57	1.10%	224,374
Oct 29, 2024	14.49	14.57	14.44	14.50	14.41	1.33%	91,738
Oct 28, 2024	14.32	14.44	14.25	14.31	14.22	0.56%	100,404
Oct 25, 2024	14.26	14.35	14.20	14.23	14.14	-0.35%	28,755
Oct 24, 2024	14.40	14.50	14.21	14.28	14.19	-0.56%	29,091
Oct 23, 2024	14.33	14.47	14.33	14.36	14.27	-0.55%	58,415
Oct 22, 2024	14.32	14.53	14.28	14.44	14.35	-0.55%	51,206
Oct 21, 2024	14.56	14.83	14.48	14.52	14.33	-0.41%	118,333
Oct 18, 2024	14.42	14.58	14.42	14.58	14.39	0.99%	52,281
Oct 17, 2024	14.27	14.44	14.25	14.44	14.25	1.17%	26,356
Oct 16, 2024	14.17	14.32	14.15	14.27	14.09	0.78%	26,046
Oct 15, 2024	14.28	14.28	14.15	14.16	13.98	-0.14%	35,424
Oct 14, 2024	14.20	14.25	14.13	14.18	14.00	-0.07%	21,928
Oct 11, 2024	14.11	14.23	14.11	14.19	14.01	0.64%	11,222
Oct 10, 2024	14.12	14.12	14.05	14.10	13.92	-	15,150
Oct 9, 2024	14.06	14.10	14.02	14.10	13.92	0.64%	23,850
Oct 8, 2024	14.07	14.10	14.01	14.01	13.83	-0.14%	37,431
Oct 7, 2024	14.08	14.08	13.99	14.03	13.85	-0.21%	33,369
Oct 4, 2024	14.06	14.09	14.03	14.06	13.88	0.25%	42,472
Oct 3, 2024	13.99	14.05	13.98	14.03	13.84	0.04%	24,078
Oct 2, 2024	13.97	14.03	13.92	14.02	13.84	0.79%	29,532
Oct 1, 2024	13.95	13.96	13.88	13.91	13.73	-	68,424
Sep 30, 2024	13.96	13.99	13.89	13.91	13.73	-0.07%	62,962
Sep 27, 2024	13.89	13.99	13.89	13.92	13.74	0.29%	60,735
Sep 26, 2024	14.00	14.00	13.87	13.88	13.70	0.22%	64,887
Sep 25, 2024	13.88	13.98	13.83	13.85	13.67	0.07%	57,563
Sep 24, 2024	13.83	13.87	13.74	13.84	13.66	-0.14%	80,742
Sep 23, 2024	13.76	13.87	13.76	13.86	13.68	0.84%	76,913
Sep 20, 2024	13.81	13.88	13.70	13.75	13.57	-0.61%	32,972
Sep 19, 2024	13.92	13.95	13.81	13.83	13.65	0.25%	104,338
Sep 18, 2024	13.80	13.86	13.75	13.80	13.62	-0.47%	29,866
Sep 17, 2024	13.90	13.99	13.86	13.86	13.59	-0.43%	41,909
Sep 16, 2024	13.94	13.94	13.90	13.92	13.65	0.43%	53,973
Sep 13, 2024	13.88	13.93	13.83	13.86	13.59	0.51%	42,740
Sep 12, 2024	13.75	13.80	13.66	13.79	13.52	0.07%	13,677
Sep 11, 2024	13.79	13.88	13.72	13.78	13.51	0.33%	36,211
Sep 10, 2024	13.79	13.79	13.60	13.74	13.47	0.92%	23,649
Sep 9, 2024	13.42	13.72	13.42	13.61	13.34	1.19%	27,195
Sep 6, 2024	13.72	13.82	13.43	13.45	13.19	-1.10%	45,228
Sep 5, 2024	13.81	13.83	13.56	13.60	13.33	-0.37%	23,485
Sep 4, 2024	13.54	13.68	13.54	13.65	13.38	0.15%	16,038
Sep 3, 2024	13.78	13.80	13.56	13.63	13.36	-1.23%	30,003
Aug 30, 2024	13.79	13.84	13.62	13.80	13.53	0.73%	39,617
Aug 29, 2024	13.65	13.80	13.65	13.70	13.43	0.51%	25,283
Aug 28, 2024	13.73	13.82	13.56	13.63	13.36	-0.15%	21,284
Aug 27, 2024	13.69	13.71	13.64	13.65	13.38	-0.15%	20,544
Aug 26, 2024	13.70	13.70	13.58	13.67	13.40	-0.15%	39,539
Aug 23, 2024	13.63	13.70	13.61	13.69	13.42	0.48%	23,213
Aug 22, 2024	13.56	13.69	13.56	13.63	13.36	0.48%	21,935
Aug 21, 2024	13.67	13.68	13.56	13.56	13.29	-1.17%	23,420
Aug 20, 2024	13.78	13.79	13.66	13.72	13.36	-0.07%	27,734
Aug 19, 2024	13.82	13.84	13.68	13.73	13.37	0.22%	11,916
Aug 16, 2024	13.72	13.72	13.67	13.70	13.34	-0.18%	11,148
Aug 15, 2024	13.59	13.90	13.54	13.73	13.36	2.04%	61,797
Aug 14, 2024	13.42	13.48	13.35	13.45	13.09	0.30%	21,814
Aug 13, 2024	13.30	13.45	13.30	13.41	13.06	1.06%	12,108
Aug 12, 2024	13.31	13.32	13.21	13.27	12.92	-0.08%	48,821
Aug 9, 2024	13.20	13.32	13.20	13.28	12.93	0.15%	16,967
Aug 8, 2024	13.15	13.30	13.10	13.26	12.91	0.99%	20,206
Aug 7, 2024	13.10	13.19	13.10	13.13	12.78	0.31%	14,521
Aug 6, 2024	13.00	13.12	12.98	13.09	12.74	1.55%	51,325
Aug 5, 2024	13.04	13.08	12.79	12.89	12.55	-2.35%	35,005
Aug 2, 2024	13.53	13.59	13.10	13.20	12.85	-1.86%	26,403
Aug 1, 2024	13.64	13.71	13.45	13.45	13.09	-1.39%	66,782
Jul 31, 2024	13.43	13.65	13.42	13.64	13.28	2.02%	23,567
Jul 30, 2024	13.28	13.45	13.28	13.37	13.02	0.07%	38,024
Jul 29, 2024	13.32	13.45	13.25	13.36	13.01	0.30%	26,224
Jul 26, 2024	13.25	13.45	13.25	13.32	12.97	0.15%	41,071
Jul 25, 2024	13.31	13.38	13.24	13.30	12.95	-0.23%	21,005
Jul 24, 2024	13.45	13.50	13.33	13.33	12.98	-0.82%	33,813
Jul 23, 2024	13.39	13.56	13.30	13.44	13.08	-0.15%	19,786
Jul 22, 2024	13.36	13.50	13.34	13.46	13.10	0.37%	45,738
Jul 19, 2024	13.35	13.50	13.31	13.41	13.06	-0.67%	9,386
Jul 18, 2024	13.59	13.73	13.16	13.50	13.14	0.90%	41,989
Jul 17, 2024	13.67	13.74	13.38	13.38	13.03	-2.83%	13,958
Jul 16, 2024	13.78	13.84	13.77	13.77	13.31	-0.19%	35,165
Jul 15, 2024	13.71	13.82	13.71	13.80	13.34	0.77%	28,846
Jul 12, 2024	13.64	13.70	13.54	13.69	13.23	0.59%	19,072