Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: SPRU )

3.410 -0.020 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.460 4.460 4.320 4.420 113,100 -0.03(-0.67%)
Dec 28, 2023 4.490 4.580 4.380 4.450 106,102 -0.10(-2.20%)
Dec 27, 2023 4.300 4.640 4.300 4.550 88,799 +0.20(+4.60%)
Dec 26, 2023 4.480 4.583 4.340 4.350 36,901 -0.13(-2.90%)
Dec 22, 2023 4.430 4.530 4.352 4.480 78,019 +0.04(+0.90%)
Dec 21, 2023 4.380 4.631 4.352 4.440 43,155 +0.07(+1.60%)
Dec 20, 2023 4.550 4.648 4.311 4.370 32,665 -0.18(-3.96%)
Dec 19, 2023 4.500 4.590 4.475 4.550 41,965 +0.07(+1.56%)
Dec 18, 2023 4.680 4.764 4.415 4.480 38,631 -0.25(-5.29%)
Dec 15, 2023 4.620 4.730 4.510 4.730 49,654 +0.18(+3.96%)
Dec 14, 2023 4.460 4.550 4.300 4.550 99,214 +0.14(+3.17%)
Dec 13, 2023 4.360 4.560 4.330 4.410 112,250 +0.11(+2.56%)
Dec 12, 2023 4.030 4.560 4.030 4.300 54,469 +0.18(+4.37%)
Dec 11, 2023 4.170 4.200 4.000 4.120 67,562 -0.12(-2.83%)
Dec 08, 2023 4.030 4.460 4.030 4.240 56,606 +0.19(+4.69%)
Dec 07, 2023 3.970 4.100 3.960 4.050 28,705 +0.12(+3.05%)
Dec 06, 2023 3.820 4.175 3.719 3.930 72,154 +0.13(+3.42%)
Dec 05, 2023 3.860 3.860 3.750 3.800 25,393 -0.03(-0.78%)
Dec 04, 2023 3.620 3.880 3.591 3.830 41,784 +0.14(+3.79%)
Dec 01, 2023 3.420 3.720 3.420 3.690 29,964 +0.18(+5.13%)
Nov 30, 2023 3.580 3.600 3.310 3.510 50,284 -0.07(-1.96%)
Nov 29, 2023 3.580 3.650 3.380 3.580 35,447 -0.03(-0.83%)
Nov 28, 2023 3.280 3.630 3.270 3.610 123,674 +0.29(+8.73%)
Nov 27, 2023 3.450 3.450 3.270 3.320 125,555 -0.18(-5.14%)
Nov 24, 2023 3.380 3.500 3.350 3.500 14,631 +0.08(+2.34%)
Nov 22, 2023 3.360 3.453 3.360 3.420 40,341 +0.07(+2.09%)
Nov 21, 2023 3.460 3.540 3.310 3.350 91,133 -0.20(-5.63%)
Nov 20, 2023 3.800 3.800 3.500 3.550 128,871 -0.16(-4.31%)
Nov 17, 2023 3.850 3.860 3.640 3.710 73,311 -0.11(-2.88%)
Nov 16, 2023 3.970 3.970 3.740 3.820 62,312 -0.03(-0.78%)
Nov 15, 2023 3.900 4.050 3.780 3.850 79,573 -0.12(-3.02%)
Nov 14, 2023 4.150 4.300 3.911 3.970 129,805 -0.14(-3.41%)
Nov 13, 2023 4.330 4.340 4.070 4.110 58,074 -0.24(-5.52%)
Nov 10, 2023 3.870 4.430 3.870 4.350 127,887 +0.44(+11.25%)
Nov 09, 2023 4.010 4.060 3.880 3.910 38,137 -0.09(-2.25%)
Nov 08, 2023 4.000 4.070 3.922 4.000 50,699 -0.01(-0.25%)
Nov 07, 2023 4.000 4.104 4.000 4.010 32,466 -0.03(-0.74%)
Nov 06, 2023 4.200 4.200 4.000 4.040 23,585 -0.12(-2.88%)
Nov 03, 2023 3.890 4.240 3.845 4.160 76,107 +0.27(+6.94%)
Nov 02, 2023 3.720 3.940 3.720 3.890 50,482 +0.21(+5.71%)
Nov 01, 2023 3.690 3.760 3.600 3.680 72,436 -0.04(-1.08%)
Oct 31, 2023 3.750 3.750 3.670 3.720 54,835 -0.07(-1.85%)
Oct 30, 2023 3.760 3.800 3.680 3.790 47,889 +0.04(+1.07%)
Oct 27, 2023 3.930 3.930 3.727 3.750 39,901 -0.19(-4.82%)
Oct 26, 2023 3.910 4.000 3.750 3.940 122,827 +0.04(+1.03%)
Oct 25, 2023 4.120 4.120 3.810 3.900 58,361 -0.26(-6.25%)
Oct 24, 2023 4.380 4.380 4.140 4.160 47,215 -0.18(-4.15%)
Oct 23, 2023 4.550 4.560 4.320 4.340 84,788 -0.29(-6.26%)
Oct 20, 2023 4.840 4.863 4.420 4.630 95,682 -0.24(-4.93%)
Oct 19, 2023 4.690 4.940 4.670 4.870 82,103 +0.14(+2.96%)
Oct 18, 2023 4.720 4.820 4.690 4.730 21,250 +0.01(+0.21%)
Oct 17, 2023 4.670 4.855 4.630 4.720 62,628 +0.01(+0.21%)
Oct 16, 2023 4.720 4.830 4.700 4.710 37,654 +0.02(+0.43%)
Oct 13, 2023 4.520 4.810 4.480 4.690 68,329 +0.19(+4.22%)
Oct 12, 2023 4.640 4.640 4.420 4.500 61,988 -0.17(-3.64%)
Oct 11, 2023 4.580 4.800 4.515 4.670 40,821 -0.05(-1.06%)
Oct 10, 2023 4.440 5.400 4.412 4.720 117,611 +0.42(+9.77%)
Oct 09, 2023 4.010 4.430 3.890 4.300 137,929 +3.74(+671.99%)
Oct 06, 2023 0.5800 0.5900 0.5501 0.5570 1,121,999 -0.02(-3.97%)
Oct 05, 2023 0.6166 0.6236 0.5800 0.5800 269,022 -0.02(-3.73%)
Oct 04, 2023 0.6313 0.6500 0.5800 0.6025 486,906 -0.05(-7.31%)
Oct 03, 2023 0.6200 0.6690 0.6002 0.6500 283,139 -0.02(-2.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.