SPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.50	34.66	33.52	33.92	33.92	-1.54%	2,028,836
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
Feb 5, 2025	34.44	35.04	34.39	35.01	35.01	1.86%	767,674
Feb 4, 2025	33.81	34.39	33.78	34.37	34.37	1.54%	1,689,268
Feb 3, 2025	34.04	34.35	33.55	33.85	33.85	-0.47%	1,870,916
Jan 31, 2025	34.80	35.07	33.85	34.01	34.01	-2.49%	1,391,580
Jan 30, 2025	34.12	34.96	34.01	34.88	34.88	2.41%	1,120,279
Jan 29, 2025	34.61	34.87	33.93	34.06	34.06	-1.36%	739,891
Jan 28, 2025	34.75	35.00	34.30	34.53	34.53	1.89%	2,129,869
Jan 27, 2025	34.22	34.58	33.83	33.89	33.89	-0.82%	786,086
Jan 24, 2025	33.97	34.59	33.97	34.17	34.17	-0.23%	1,152,836
Jan 23, 2025	33.95	34.30	33.81	34.25	34.25	0.88%	578,950
Jan 22, 2025	34.20	34.50	33.93	33.95	33.95	-0.73%	636,059
Jan 21, 2025	34.01	34.50	34.00	34.20	34.20	0.83%	2,163,693
Jan 17, 2025	33.69	34.29	33.69	33.92	33.92	0.44%	2,232,852
Jan 16, 2025	33.87	34.13	33.76	33.77	33.77	-0.03%	1,534,841
Jan 15, 2025	33.73	34.19	33.73	33.78	33.78	-0.21%	612,307
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