SPUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	44.11	44.32	43.87	44.28	44.28	0.52%	356,256
Jun 26, 2025	43.84	44.05	43.69	44.05	44.05	0.82%	297,449
Jun 25, 2025	43.60	43.72	43.51	43.69	43.69	0.41%	319,108
Jun 24, 2025	43.26	43.53	43.24	43.51	43.48	1.35%	297,637
Jun 23, 2025	42.56	42.98	42.38	42.93	42.90	1.11%	490,341
Jun 20, 2025	43.01	43.02	42.43	42.46	42.44	-0.84%	513,182
Jun 18, 2025	42.81	43.04	42.67	42.82	42.80	0.09%	340,073
Jun 17, 2025	43.02	43.10	42.74	42.78	42.76	-0.97%	435,663
Jun 16, 2025	42.91	43.26	42.91	43.20	43.17	1.31%	507,266
Jun 13, 2025	42.74	43.07	42.59	42.64	42.62	-1.25%	310,042
Jun 12, 2025	42.86	43.19	42.85	43.18	43.15	0.72%	242,085
Jun 11, 2025	43.25	43.27	42.77	42.87	42.85	-0.69%	361,091
Jun 10, 2025	42.85	43.17	42.80	43.17	43.14	0.86%	322,129
Jun 9, 2025	42.70	42.89	42.68	42.80	42.78	0.42%	325,113
Jun 6, 2025	42.61	42.80	42.51	42.62	42.60	0.85%	360,690
Jun 5, 2025	42.62	42.76	42.06	42.26	42.24	-0.33%	587,052
Jun 4, 2025	42.42	42.56	42.32	42.40	42.38	0.17%	314,437
Jun 3, 2025	42.03	42.46	42.02	42.33	42.31	0.52%	356,984
Jun 2, 2025	41.67	42.11	41.49	42.11	42.09	0.65%	595,798
May 30, 2025	41.89	41.89	41.28	41.84	41.82	-0.14%	377,540
May 29, 2025	42.31	42.41	41.75	41.90	41.88	0.31%	586,503
May 28, 2025	42.05	42.16	41.72	41.77	41.75	-0.55%	550,884
May 27, 2025	41.60	42.03	41.51	42.00	41.95	2.26%	599,632
May 23, 2025	40.85	41.24	40.76	41.07	41.02	-0.96%	419,322
May 22, 2025	41.42	41.75	41.29	41.47	41.42	0.14%	671,754
May 21, 2025	41.71	42.16	41.28	41.41	41.36	-1.45%	585,281
May 20, 2025	42.07	42.10	41.75	42.02	41.97	-0.28%	524,738
May 19, 2025	41.69	42.23	41.67	42.14	42.09	-0.09%	546,371
May 16, 2025	42.11	42.20	41.83	42.18	42.13	0.38%	358,012
May 15, 2025	41.76	42.14	41.63	42.02	41.97	0.19%	718,317
May 14, 2025	41.93	42.05	41.77	41.94	41.89	0.48%	734,593
May 13, 2025	41.39	41.91	41.30	41.74	41.69	1.11%	498,661
May 12, 2025	40.96	41.28	40.75	41.28	41.23	4.43%	420,059
May 9, 2025	39.68	39.77	39.37	39.53	39.48	0.15%	142,848
May 8, 2025	39.57	39.89	39.23	39.47	39.42	0.61%	208,761
May 7, 2025	39.19	39.40	38.76	39.23	39.18	0.41%	322,400
May 6, 2025	39.06	39.37	38.96	39.07	39.02	-1.04%	123,563
May 5, 2025	39.45	39.68	39.40	39.48	39.43	-0.68%	323,963
May 2, 2025	39.64	39.88	39.43	39.75	39.70	1.51%	426,384
May 1, 2025	39.36	39.67	39.15	39.16	39.11	1.32%	192,926
Apr 30, 2025	38.15	38.81	37.72	38.65	38.60	-0.28%	309,794
Apr 29, 2025	38.36	38.82	38.33	38.76	38.71	0.52%	245,555
Apr 28, 2025	38.67	38.74	38.06	38.56	38.51	-0.03%	384,549
Apr 25, 2025	38.15	38.63	37.99	38.57	38.52	1.21%	347,714
Apr 24, 2025	37.25	38.11	37.18	38.11	38.06	2.53%	284,288
Apr 23, 2025	37.50	37.77	36.96	37.17	37.10	2.42%	407,027
Apr 22, 2025	35.94	36.56	35.79	36.29	36.22	2.25%	263,222
Apr 21, 2025	35.90	35.97	35.05	35.49	35.42	-2.39%	312,319
Apr 17, 2025	36.62	36.70	36.20	36.36	36.29	0.08%	182,971
Apr 16, 2025	36.71	36.97	35.83	36.33	36.26	-2.86%	258,672