SPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	33.28	33.74	33.06	33.47	33.47	0.72%	534,049
Apr 16, 2025	33.17	33.30	32.73	33.23	33.23	0.24%	816,720
Apr 15, 2025	32.64	33.28	32.64	33.15	33.15	0.73%	1,045,611
Apr 14, 2025	33.06	33.25	32.57	32.91	32.91	0.30%	990,444
Apr 11, 2025	32.66	32.81	32.09	32.81	32.81	-0.15%	1,377,332
Apr 10, 2025	32.50	33.00	31.84	32.86	32.86	-0.93%	2,228,884
Apr 9, 2025	29.93	33.27	29.25	33.17	33.17	10.94%	2,224,584
Apr 8, 2025	30.46	31.06	29.40	29.90	29.90	2.50%	3,009,789
Apr 7, 2025	28.23	29.69	27.00	29.17	29.17	0.48%	2,711,580
Apr 4, 2025	31.66	31.90	28.35	29.03	29.03	-10.37%	2,506,330
Apr 3, 2025	33.47	33.71	32.33	32.39	32.39	-4.93%	2,647,663
Apr 2, 2025	33.99	34.38	33.89	34.07	34.07	-0.53%	705,017
Apr 1, 2025	34.32	34.51	33.87	34.25	34.25	-0.61%	1,142,041
Mar 31, 2025	34.53	34.80	34.26	34.46	34.46	-0.75%	1,213,027
Mar 28, 2025	35.02	35.11	34.62	34.72	34.72	-1.36%	1,148,951
Mar 27, 2025	35.23	35.47	35.12	35.20	35.20	-0.40%	423,633
Mar 26, 2025	35.47	35.92	35.20	35.34	35.34	-0.45%	667,326
Mar 25, 2025	35.60	35.73	35.43	35.50	35.50	-0.22%	884,969
Mar 24, 2025	35.75	35.89	35.46	35.58	35.58	-0.08%	833,445
Mar 21, 2025	34.99	35.91	34.77	35.61	35.61	1.77%	3,029,931
Mar 20, 2025	34.86	35.17	34.81	34.99	34.99	-0.37%	838,763
Mar 19, 2025	34.55	35.23	34.44	35.12	35.12	3.94%	1,778,995
Mar 18, 2025	33.59	33.99	33.38	33.79	33.79	0.51%	1,187,756
Mar 17, 2025	33.32	33.86	33.20	33.62	33.62	0.54%	812,196
Mar 14, 2025	33.41	33.67	33.15	33.44	33.44	0.75%	642,747
Mar 13, 2025	33.38	33.80	33.11	33.19	33.19	-0.42%	711,855
Mar 12, 2025	33.06	33.49	32.50	33.33	33.33	1.49%	1,309,208
Mar 11, 2025	32.28	32.98	32.01	32.84	32.84	2.08%	1,183,155
Mar 10, 2025	32.72	32.95	31.88	32.17	32.17	-3.01%	2,645,539
Mar 7, 2025	33.33	33.53	32.55	33.17	33.17	-0.84%	1,369,889
Mar 6, 2025	33.63	33.90	33.36	33.45	33.45	-0.98%	1,248,936
Mar 5, 2025	33.60	33.93	33.49	33.78	33.78	0.96%	1,003,026
Mar 4, 2025	34.46	34.58	33.23	33.46	33.46	-3.71%	2,111,345
Mar 3, 2025	35.21	35.47	34.64	34.75	34.75	-0.43%	2,404,646
Feb 28, 2025	34.35	34.91	34.35	34.90	34.90	1.28%	1,097,998
Feb 27, 2025	34.08	34.85	34.00	34.46	34.46	1.47%	2,019,848
Feb 26, 2025	33.93	34.12	33.70	33.96	33.96	-0.03%	1,824,041
Feb 25, 2025	34.13	34.26	33.84	33.97	33.97	-0.15%	987,190
Feb 24, 2025	33.96	34.18	33.57	34.02	34.02	0.29%	855,256
Feb 21, 2025	34.50	34.66	33.52	33.92	33.92	-1.54%	2,157,840
Feb 20, 2025	34.38	34.64	34.12	34.45	34.45	0.58%	923,693
Feb 19, 2025	34.78	34.84	34.00	34.25	34.25	-1.15%	1,847,999
Feb 18, 2025	34.65	35.10	34.55	34.65	34.65	0.41%	1,441,752
Feb 14, 2025	34.70	34.70	34.28	34.51	34.51	-0.06%	503,738
Feb 13, 2025	34.55	34.83	34.40	34.53	34.53	0.09%	377,073
Feb 12, 2025	34.32	34.64	34.20	34.50	34.50	0.41%	1,108,813
Feb 11, 2025	34.07	34.75	34.05	34.36	34.36	0.15%	1,121,199
Feb 10, 2025	34.72	34.78	34.28	34.31	34.31	-0.52%	426,188
Feb 7, 2025	34.95	35.07	34.48	34.49	34.49	-0.98%	671,941
Feb 6, 2025	34.94	35.15	34.76	34.83	34.83	-0.51%	1,115,630