SPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	31.37	32.53	31.37	32.50	32.50	3.57%	1,383,623
Nov 21, 2024	31.92	32.00	31.30	31.38	31.38	-1.72%	2,548,076
Nov 20, 2024	31.90	32.15	31.72	31.93	31.93	0.28%	2,871,970
Nov 19, 2024	31.02	31.97	31.02	31.84	31.84	1.60%	1,853,172
Nov 18, 2024	30.71	31.36	30.29	31.34	31.34	2.08%	1,626,297
Nov 15, 2024	30.20	30.72	29.87	30.70	30.70	1.59%	1,098,590
Nov 14, 2024	30.50	30.85	30.02	30.22	30.22	-0.62%	1,459,495
Nov 13, 2024	31.00	31.27	30.32	30.41	30.41	-2.03%	2,099,524
Nov 12, 2024	31.10	31.68	30.62	31.04	31.04	0.10%	2,217,561
Nov 11, 2024	31.50	31.65	30.98	31.01	31.01	-0.45%	2,782,705
Nov 8, 2024	30.60	31.33	30.20	31.15	31.15	0.94%	4,403,055
Nov 7, 2024	30.96	31.71	30.57	30.86	30.86	-0.77%	3,480,806
Nov 6, 2024	32.80	32.80	28.92	31.10	31.10	-4.98%	5,326,474
Nov 5, 2024	33.40	33.50	32.67	32.73	32.73	-0.52%	963,247
Nov 4, 2024	32.92	33.32	32.65	32.90	32.90	-	1,064,392
Nov 1, 2024	32.88	33.17	32.62	32.90	32.90	1.64%	1,190,765
Oct 31, 2024	32.89	33.07	32.19	32.37	32.37	-1.58%	1,603,973
Oct 30, 2024	32.74	33.34	32.65	32.89	32.89	0.30%	1,375,856
Oct 29, 2024	31.30	33.03	31.11	32.79	32.79	4.36%	3,341,343
Oct 28, 2024	31.26	31.87	31.15	31.42	31.42	-0.06%	1,911,420
Oct 25, 2024	31.78	32.07	31.32	31.44	31.44	-0.69%	1,111,007
Oct 24, 2024	31.51	32.38	31.51	31.66	31.66	-3.03%	2,627,983
Oct 23, 2024	32.76	32.93	32.00	32.65	32.65	-0.31%	1,362,939
Oct 22, 2024	32.94	33.08	32.60	32.75	32.75	-1.03%	762,391
Oct 21, 2024	33.00	33.51	32.61	33.09	33.09	4.29%	1,843,280
Oct 18, 2024	32.17	32.21	31.72	31.73	31.73	-1.49%	1,321,755
Oct 17, 2024	32.17	32.40	32.02	32.21	32.21	0.31%	822,877
Oct 16, 2024	31.79	32.13	31.60	32.11	32.11	1.17%	1,101,617
Oct 15, 2024	31.29	31.95	31.09	31.74	31.74	1.76%	785,085
Oct 14, 2024	31.13	31.38	30.64	31.19	31.19	-0.86%	1,047,438
Oct 11, 2024	30.92	31.50	30.75	31.46	31.46	1.75%	2,610,149
Oct 10, 2024	31.48	31.59	30.68	30.92	30.92	-2.58%	1,504,641
Oct 9, 2024	32.09	32.18	31.59	31.74	31.74	-1.58%	973,333
Oct 8, 2024	32.43	32.57	32.10	32.25	32.25	-0.68%	1,886,418
Oct 7, 2024	32.49	33.02	32.42	32.47	32.47	-0.25%	871,407
Oct 4, 2024	32.30	32.55	31.97	32.55	32.55	1.43%	810,216
Oct 3, 2024	32.65	32.76	31.92	32.09	32.09	-2.22%	1,956,735
Oct 2, 2024	32.81	33.03	32.67	32.82	32.82	-0.30%	671,492
Oct 1, 2024	32.45	32.99	31.86	32.92	32.92	1.26%	1,788,616
Sep 30, 2024	33.10	33.10	32.46	32.51	32.51	-1.81%	2,056,173
Sep 27, 2024	33.15	33.29	32.91	33.11	33.11	0.09%	1,884,844
Sep 26, 2024	33.03	33.31	32.81	33.08	33.08	0.73%	956,664
Sep 25, 2024	33.23	33.44	32.82	32.84	32.84	-1.14%	704,641
Sep 24, 2024	33.44	33.44	33.08	33.22	33.22	-0.78%	1,635,157
Sep 23, 2024	33.01	33.64	32.76	33.48	33.48	1.09%	2,577,249
Sep 20, 2024	32.76	33.12	32.64	33.12	33.12	1.01%	1,473,350
Sep 19, 2024	33.34	33.44	32.75	32.79	32.79	-0.43%	1,003,568
Sep 18, 2024	33.15	33.30	32.91	32.93	32.93	-0.36%	1,104,150
Sep 17, 2024	32.85	33.16	32.81	33.05	33.05	0.55%	683,813
Sep 16, 2024	33.25	33.39	32.84	32.87	32.87	-1.20%	1,011,928
Sep 13, 2024	33.61	33.78	33.07	33.27	33.27	-1.28%	1,833,191
Sep 12, 2024	33.79	33.94	33.52	33.70	33.70	-0.03%	1,028,551
Sep 11, 2024	33.17	33.72	32.89	33.71	33.71	0.96%	1,811,144
Sep 10, 2024	33.70	33.85	33.05	33.39	33.39	-1.04%	1,355,905
Sep 9, 2024	33.52	33.78	33.39	33.74	33.74	2.68%	1,030,514
Sep 6, 2024	33.73	33.85	32.84	32.86	32.86	-2.46%	2,273,895
Sep 5, 2024	33.80	33.98	33.42	33.69	33.69	-0.18%	1,785,277
Sep 4, 2024	33.29	34.18	33.28	33.75	33.75	1.29%	933,788
Sep 3, 2024	34.30	34.73	33.20	33.32	33.32	-5.37%	2,615,657
Aug 30, 2024	35.00	35.21	34.87	35.21	35.21	0.77%	1,601,916
Aug 29, 2024	34.80	35.19	34.69	34.94	34.94	0.75%	1,336,889
Aug 28, 2024	34.90	35.00	34.56	34.68	34.68	-0.91%	1,098,838
Aug 27, 2024	34.77	35.10	34.68	35.00	35.00	0.46%	805,734
Aug 26, 2024	35.13	35.13	34.64	34.84	34.84	-0.88%	1,699,649
Aug 23, 2024	34.87	35.28	34.86	35.15	35.15	0.83%	847,466
Aug 22, 2024	34.76	34.94	34.59	34.86	34.86	0.06%	533,492
Aug 21, 2024	34.61	34.87	34.40	34.84	34.84	0.61%	956,991
Aug 20, 2024	35.10	35.10	34.40	34.63	34.63	-1.42%	1,933,702
Aug 19, 2024	35.34	35.36	34.97	35.13	35.13	-0.40%	1,224,138
Aug 16, 2024	34.75	35.39	34.74	35.27	35.27	1.67%	1,229,729
Aug 15, 2024	34.50	34.79	34.31	34.69	34.69	1.40%	902,242
Aug 14, 2024	34.26	34.43	34.02	34.21	34.21	0.03%	922,775
Aug 13, 2024	33.80	34.33	33.61	34.20	34.20	1.03%	1,690,448
Aug 12, 2024	33.84	34.00	33.72	33.85	33.85	-	1,395,041
Aug 9, 2024	33.79	34.02	33.71	33.85	33.85	0.24%	1,821,788
Aug 8, 2024	33.29	33.94	33.25	33.77	33.77	1.66%	1,551,701
Aug 7, 2024	33.72	33.80	33.16	33.22	33.22	-0.69%	3,393,517
Aug 6, 2024	33.20	33.85	32.84	33.45	33.45	-0.30%	3,982,608
Aug 5, 2024	33.04	33.97	32.80	33.55	33.55	-2.24%	2,821,610
Aug 2, 2024	34.92	34.92	34.07	34.32	34.32	-2.72%	2,205,938
Aug 1, 2024	36.28	36.30	35.13	35.28	35.28	-2.68%	3,158,920
Jul 31, 2024	36.19	37.08	35.88	36.25	36.25	-0.03%	5,610,443
Jul 30, 2024	35.66	36.26	35.66	36.26	36.26	2.23%	3,125,301
Jul 29, 2024	35.60	35.71	35.11	35.47	35.47	-0.28%	1,760,638
Jul 26, 2024	35.76	35.90	35.55	35.57	35.57	0.17%	1,650,262
Jul 25, 2024	35.19	36.04	35.19	35.51	35.51	0.82%	1,112,697
Jul 24, 2024	35.69	36.08	35.13	35.22	35.22	-1.81%	2,810,689
Jul 23, 2024	35.01	36.26	35.00	35.87	35.87	2.37%	5,487,375
Jul 22, 2024	35.04	35.35	34.52	35.04	35.04	0.09%	4,775,727
Jul 19, 2024	35.05	35.13	34.78	35.01	35.01	-0.11%	1,543,820
Jul 18, 2024	35.62	36.15	35.00	35.05	35.05	-1.68%	3,393,759
Jul 17, 2024	35.66	36.20	35.54	35.65	35.65	-0.64%	2,873,044
Jul 16, 2024	34.64	35.98	34.64	35.88	35.88	3.43%	4,372,550
Jul 15, 2024	34.75	34.95	34.58	34.69	34.69	0.38%	2,601,131
Jul 12, 2024	34.50	34.75	34.31	34.56	34.56	0.20%	3,197,525
Jul 11, 2024	34.71	34.92	34.44	34.49	34.49	-0.35%	5,490,078
Jul 10, 2024	34.66	34.85	34.57	34.61	34.61	0.29%	5,693,841
Jul 9, 2024	34.42	34.80	34.36	34.51	34.51	0.41%	5,146,921
Jul 8, 2024	34.11	34.71	34.09	34.37	34.37	1.00%	10,848,602
Jul 5, 2024	33.78	34.24	33.62	34.03	34.03	0.62%	6,882,170