Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: SPRU )

3.790 -0.030 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 3.900 3.920 3.770 3.850 31,587 -0.01(-0.26%)
Jan 30, 2024 3.890 3.990 3.850 3.860 16,861 -0.08(-2.03%)
Jan 29, 2024 3.850 3.950 3.800 3.940 30,909 +0.13(+3.41%)
Jan 26, 2024 3.750 3.890 3.750 3.810 37,879 -0.02(-0.52%)
Jan 25, 2024 3.950 3.950 3.780 3.830 33,181 -0.10(-2.54%)
Jan 24, 2024 3.960 3.980 3.900 3.930 16,792 +0.03(+0.77%)
Jan 23, 2024 3.840 3.980 3.840 3.900 14,305 +0.03(+0.78%)
Jan 22, 2024 3.840 3.950 3.840 3.870 36,314 +0.00(+0.00%)
Jan 19, 2024 3.770 3.917 3.713 3.870 31,271 +0.06(+1.57%)
Jan 18, 2024 3.970 3.970 3.750 3.810 45,365 -0.16(-4.03%)
Jan 17, 2024 4.000 4.080 3.900 3.970 56,141 -0.10(-2.46%)
Jan 16, 2024 3.980 4.139 4.010 4.070 39,139 +0.01(+0.25%)
Jan 12, 2024 4.090 4.110 4.004 4.060 19,408 +0.04(+1.00%)
Jan 11, 2024 4.170 4.178 4.000 4.020 28,970 -0.18(-4.29%)
Jan 10, 2024 4.070 4.240 4.020 4.200 19,752 +0.10(+2.44%)
Jan 09, 2024 4.270 4.300 4.070 4.100 31,131 -0.24(-5.53%)
Jan 08, 2024 4.300 4.409 4.260 4.340 16,728 +0.03(+0.70%)
Jan 05, 2024 4.560 4.650 4.255 4.310 31,134 -0.25(-5.48%)
Jan 04, 2024 4.650 4.650 4.380 4.560 34,688 -0.08(-1.72%)
Jan 03, 2024 4.630 4.690 4.520 4.640 30,828 -0.05(-1.07%)
Jan 02, 2024 4.320 4.690 4.320 4.690 60,362 +0.27(+6.11%)
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%)
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.