SPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	34.20	34.40	33.61	33.85	33.85	-0.82%	1,176,820
Jan 13, 2025	34.05	34.41	33.87	34.13	34.13	-0.23%	1,043,542
Jan 10, 2025	33.80	34.44	33.52	34.21	34.21	0.88%	889,717
Jan 8, 2025	33.44	33.93	33.39	33.91	33.91	0.86%	814,689
Jan 7, 2025	33.48	33.75	33.24	33.62	33.62	0.96%	988,927
Jan 6, 2025	33.26	33.46	32.92	33.30	33.30	0.70%	1,608,793
Jan 3, 2025	33.51	33.67	33.06	33.07	33.07	-1.40%	831,914
Jan 2, 2025	34.30	34.43	33.16	33.54	33.54	-1.58%	909,924
Dec 31, 2024	33.90	34.33	33.64	34.08	34.08	0.62%	645,563
Dec 30, 2024	33.53	34.02	33.40	33.87	33.87	-0.32%	1,101,390
Dec 27, 2024	33.79	34.08	33.69	33.98	33.98	0.32%	506,217
Dec 26, 2024	33.46	34.11	33.23	33.87	33.87	0.89%	823,139
Dec 24, 2024	33.36	33.73	33.24	33.57	33.57	0.72%	578,025
Dec 23, 2024	33.34	33.41	33.02	33.33	33.33	0.21%	879,290
Dec 20, 2024	33.17	33.55	32.80	33.26	33.26	0.27%	2,273,259
Dec 19, 2024	32.98	33.56	32.87	33.17	33.17	0.97%	3,332,541
Dec 18, 2024	33.10	33.75	32.34	32.85	32.85	-0.82%	1,287,440
Dec 17, 2024	33.14	33.69	32.68	33.12	33.12	-1.02%	1,746,593
Dec 16, 2024	32.89	33.63	32.53	33.46	33.46	1.49%	1,764,103
Dec 13, 2024	32.42	33.28	32.42	32.97	32.97	1.48%	1,532,204
Dec 12, 2024	32.72	33.02	32.49	32.49	32.49	-0.70%	1,312,705
Dec 11, 2024	32.81	33.00	32.33	32.72	32.72	0.43%	1,587,788
Dec 10, 2024	32.26	33.26	32.18	32.58	32.58	1.53%	2,881,470
Dec 9, 2024	32.14	32.86	32.05	32.09	32.09	-0.37%	1,826,311
Dec 6, 2024	32.46	32.50	32.06	32.21	32.21	-0.59%	831,147
Dec 5, 2024	32.84	32.99	32.40	32.40	32.40	-1.67%	754,709
Dec 4, 2024	32.56	32.95	32.29	32.95	32.95	1.60%	2,306,935
Dec 3, 2024	32.69	32.74	32.29	32.43	32.43	-0.98%	689,093
Dec 2, 2024	32.25	32.94	32.25	32.75	32.75	1.21%	1,146,523
Nov 29, 2024	31.50	32.56	31.42	32.36	32.36	-0.52%	1,487,439
Nov 27, 2024	32.39	32.58	32.14	32.53	32.53	0.56%	910,467
Nov 26, 2024	32.53	32.71	32.19	32.35	32.35	-0.77%	664,007
Nov 25, 2024	32.58	32.95	32.53	32.60	32.60	0.31%	1,959,672
Nov 22, 2024	31.37	32.53	31.37	32.50	32.50	3.57%	1,514,320
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