SPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	36.28	36.74	36.09	36.67	36.67	1.49%	511,310
Nov 26, 2025	35.59	36.45	35.50	36.13	36.13	2.00%	864,697
Nov 25, 2025	35.00	35.75	34.66	35.42	35.42	1.32%	1,279,106
Nov 24, 2025	34.72	35.10	34.62	34.96	34.96	0.40%	1,700,452
Nov 21, 2025	35.03	35.34	34.71	34.82	34.82	-1.22%	1,230,795
Nov 20, 2025	36.00	36.06	35.21	35.25	35.25	-1.32%	1,353,281
Nov 19, 2025	35.76	35.93	35.23	35.72	35.72	-0.42%	2,107,408
Nov 18, 2025	36.06	36.31	35.76	35.87	35.87	-0.64%	806,819
Nov 17, 2025	36.49	36.54	35.77	36.10	36.10	-1.37%	993,284
Nov 14, 2025	36.15	36.77	36.14	36.60	36.60	0.72%	1,588,984
Nov 13, 2025	36.11	36.44	35.95	36.34	36.34	0.55%	1,162,214
Nov 12, 2025	35.86	36.16	35.51	36.14	36.14	0.81%	811,611
Nov 11, 2025	35.75	35.99	35.46	35.85	35.85	0.62%	1,285,178
Nov 10, 2025	35.70	35.75	35.23	35.63	35.63	0.08%	1,457,474
Nov 7, 2025	35.66	35.76	35.17	35.60	35.60	-0.14%	1,441,498
Nov 6, 2025	35.65	36.24	35.38	35.65	35.65	-	1,237,597
Nov 5, 2025	35.82	36.26	35.63	35.65	35.65	-0.97%	1,621,912
Nov 4, 2025	36.12	36.33	35.92	36.00	36.00	-1.34%	1,192,451
Nov 3, 2025	36.25	36.89	35.56	36.49	36.49	-0.55%	2,010,442
Oct 31, 2025	36.30	37.00	36.11	36.69	36.69	0.99%	2,170,375
Oct 30, 2025	37.97	37.97	36.18	36.33	36.33	-4.60%	2,596,372
Oct 29, 2025	39.47	39.47	37.90	38.08	38.08	-4.18%	1,363,748
Oct 28, 2025	39.73	40.19	39.64	39.74	39.74	0.15%	431,893
Oct 27, 2025	39.74	39.84	39.42	39.68	39.68	0.51%	973,578
Oct 24, 2025	39.39	39.59	39.08	39.48	39.48	1.49%	969,697
Oct 23, 2025	38.81	39.17	38.80	38.90	38.90	0.88%	586,103
Oct 22, 2025	38.77	38.90	38.27	38.56	38.56	-0.67%	623,694
Oct 21, 2025	39.09	39.09	38.64	38.82	38.82	-0.21%	768,695
Oct 20, 2025	38.70	39.10	38.60	38.90	38.90	1.49%	596,088
Oct 17, 2025	38.09	38.59	38.04	38.33	38.33	0.31%	861,968
Oct 16, 2025	38.55	38.70	37.94	38.21	38.21	-0.91%	1,022,630
Oct 15, 2025	38.73	38.85	38.20	38.56	38.56	-0.28%	842,850
Oct 14, 2025	38.52	39.24	38.25	38.67	38.67	-0.57%	550,318
Oct 13, 2025	38.23	38.89	38.23	38.89	38.89	2.29%	339,538
Oct 10, 2025	38.65	38.93	37.87	38.02	38.02	-1.63%	873,295
Oct 9, 2025	40.29	40.29	38.58	38.65	38.65	-4.12%	1,130,348
Oct 8, 2025	39.86	40.41	39.68	40.31	40.31	1.84%	573,518
Oct 7, 2025	39.51	40.10	39.26	39.58	39.58	0.53%	673,591
Oct 6, 2025	38.95	39.61	38.70	39.37	39.37	1.44%	571,962
Oct 3, 2025	39.21	39.32	38.65	38.81	38.81	-0.79%	841,838
Oct 2, 2025	38.59	39.18	38.59	39.12	39.12	1.61%	791,244
Oct 1, 2025	38.47	38.58	38.29	38.50	38.50	-0.26%	1,123,181
Sep 30, 2025	38.83	38.91	38.11	38.60	38.60	-0.59%	1,452,601
Sep 29, 2025	39.66	39.98	38.66	38.83	38.83	-2.07%	781,916
Sep 26, 2025	39.92	40.08	39.31	39.65	39.65	3.36%	806,469
Sep 25, 2025	38.39	38.81	38.10	38.36	38.36	-0.44%	662,332
Sep 24, 2025	38.96	39.07	38.53	38.53	38.53	-0.93%	923,704
Sep 23, 2025	38.78	39.39	38.48	38.89	38.89	1.91%	814,849
Sep 22, 2025	38.50	38.53	37.99	38.16	38.16	-0.96%	838,283
Sep 19, 2025	38.77	38.82	38.13	38.53	38.53	-0.18%	3,241,468