Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SPRY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25 2024 | 13.71 | -0.29 | -2.07% | 14.17 | 14.67 | 13.68 | 1,320,433 |
| Nov 22 2024 | 14.00 | 0.62 | 4.63% | 13.34 | 14.04 | 13.25 | 1,016,624 |
| Nov 21 2024 | 13.38 | -0.17 | -1.25% | 13.55 | 13.74 | 13.01 | 768,355 |
| Nov 20 2024 | 13.55 | -0.24 | -1.74% | 13.61 | 13.87 | 13.15 | 1,144,217 |
| Nov 19 2024 | 13.79 | 0.01 | 0.07% | 13.70 | 14.28 | 13.50 | 1,125,305 |
| Nov 18 2024 | 13.78 | -0.23 | -1.64% | 14.01 | 14.37 | 13.58 | 1,056,779 |
| Nov 15 2024 | 14.01 | -0.10 | -0.71% | 14.19 | 14.375 | 13.36 | 1,533,755 |
| Nov 14 2024 | 14.11 | 0.03 | 0.21% | 14.51 | 15.25 | 13.985 | 1,836,017 |
| Nov 13 2024 | 14.08 | -2.53 | -15.23% | 16.11 | 16.507 | 13.795 | 3,186,288 |
| Nov 12 2024 | 16.61 | -0.88 | -5.03% | 17.27 | 17.90 | 16.38 | 1,707,727 |
| Nov 11 2024 | 17.49 | 0.45 | 2.64% | 18.40 | 18.51 | 16.89 | 3,404,409 |
| Nov 08 2024 | 17.04 | 0.90 | 5.58% | 16.19 | 17.07 | 15.84 | 1,499,357 |
| Nov 07 2024 | 16.14 | 0.42 | 2.67% | 15.64 | 16.24 | 15.28 | 588,043 |
| Nov 06 2024 | 15.72 | 0.40 | 2.61% | 16.00 | 16.3786 | 15.37 | 854,682 |
| Nov 05 2024 | 15.32 | 0.12 | 0.79% | 15.40 | 15.61 | 14.6665 | 574,272 |
| Nov 04 2024 | 15.20 | -0.06 | -0.39% | 15.47 | 16.26 | 15.12 | 1,614,060 |
| Nov 01 2024 | 15.26 | 0.54 | 3.67% | 14.84 | 15.46 | 14.33 | 1,069,108 |
| Oct 31 2024 | 14.72 | 0.45 | 3.15% | 14.20 | 15.07 | 14.10 | 825,227 |
| Oct 30 2024 | 14.27 | -0.90 | -5.93% | 15.02 | 15.38 | 14.23 | 895,858 |
| Oct 29 2024 | 15.17 | 0.18 | 1.20% | 14.85 | 15.18 | 14.59 | 595,803 |
| Oct 28 2024 | 14.99 | 0.22 | 1.49% | 15.03 | 15.24 | 14.835 | 790,063 |
| Oct 25 2024 | 14.77 | -0.63 | -4.09% | 15.48 | 15.75 | 14.76 | 838,853 |
| Oct 24 2024 | 15.40 | -0.65 | -4.05% | 16.19 | 16.45 | 15.36 | 1,005,790 |
| Oct 23 2024 | 16.05 | -0.74 | -4.41% | 16.54 | 16.685 | 15.54 | 1,023,692 |
| Oct 22 2024 | 16.79 | 0.07 | 0.42% | 16.55 | 17.08 | 16.50 | 880,450 |
| Oct 21 2024 | 16.72 | 0.73 | 4.57% | 15.99 | 16.75 | 15.75 | 916,786 |
| Oct 18 2024 | 15.99 | -0.14 | -0.87% | 16.10 | 16.40 | 15.90 | 715,501 |
| Oct 17 2024 | 16.13 | -0.39 | -2.36% | 16.70 | 16.89 | 15.9602 | 963,481 |
| Oct 16 2024 | 16.52 | 1.29 | 8.47% | 15.26 | 16.66 | 15.02 | 1,831,569 |
| Oct 15 2024 | 15.23 | 0.28 | 1.87% | 15.05 | 15.50 | 14.22 | 1,025,780 |
| Oct 14 2024 | 14.95 | 0.43 | 2.96% | 14.58 | 15.02 | 14.40 | 960,659 |
| Oct 11 2024 | 14.52 | 0.61 | 4.39% | 13.88 | 14.58 | 13.8015 | 683,926 |
| Oct 10 2024 | 13.91 | 0.20 | 1.46% | 13.51 | 13.93 | 13.29 | 432,593 |
| Oct 09 2024 | 13.71 | -0.17 | -1.22% | 13.84 | 13.87 | 13.3001 | 671,786 |
| Oct 08 2024 | 13.88 | 0.22 | 1.61% | 13.70 | 14.04 | 13.60 | 654,898 |
| Oct 07 2024 | 13.66 | -0.53 | -3.74% | 14.16 | 14.235 | 13.62 | 428,755 |
| Oct 04 2024 | 14.19 | 0.19 | 1.36% | 14.18 | 14.39 | 13.85 | 684,861 |
| Oct 03 2024 | 14.00 | -0.45 | -3.11% | 14.31 | 14.58 | 13.76 | 837,733 |
| Oct 02 2024 | 14.45 | -0.01 | -0.07% | 14.43 | 14.87 | 14.01 | 1,130,420 |
| Oct 01 2024 | 14.46 | -0.04 | -0.28% | 14.46 | 14.65 | 13.58 | 1,274,633 |
| Sep 30 2024 | 14.50 | 0.18 | 1.26% | 14.33 | 15.08 | 14.33 | 1,130,633 |
| Sep 27 2024 | 14.32 | -0.19 | -1.31% | 14.55 | 14.99 | 13.83 | 615,956 |
| Sep 26 2024 | 14.51 | 0.46 | 3.27% | 14.21 | 15.2201 | 14.21 | 1,310,725 |
| Sep 25 2024 | 14.05 | 0.37 | 2.70% | 13.71 | 14.23 | 13.64 | 673,864 |
| Sep 24 2024 | 13.68 | -0.41 | -2.91% | 14.09 | 14.23 | 13.30 | 654,979 |
| Sep 23 2024 | 14.09 | -0.68 | -4.60% | 14.78 | 15.19 | 14.09 | 756,260 |
| Sep 20 2024 | 14.77 | -0.09 | -0.61% | 14.97 | 15.19 | 14.67 | 1,414,248 |
| Sep 19 2024 | 14.86 | 0.81 | 5.77% | 14.50 | 15.10 | 14.12 | 2,126,625 |
| Sep 18 2024 | 14.05 | 1.00 | 7.66% | 13.10 | 14.32 | 13.10 | 1,133,535 |
| Sep 17 2024 | 13.05 | 0.10 | 0.77% | 12.975 | 13.31 | 12.62 | 1,265,743 |
| Sep 16 2024 | 12.95 | -0.35 | -2.63% | 13.43 | 13.51 | 12.89 | 874,397 |
| Sep 13 2024 | 13.30 | 0.67 | 5.30% | 12.72 | 13.31 | 12.70 | 1,208,475 |
| Sep 12 2024 | 12.63 | 0.63 | 5.25% | 12.02 | 12.64 | 12.02 | 676,530 |
| Sep 11 2024 | 12.00 | 0.49 | 4.26% | 11.52 | 12.08 | 11.36 | 954,979 |
| Sep 10 2024 | 11.51 | -0.20 | -1.71% | 11.715 | 11.92 | 11.27 | 802,879 |
| Sep 09 2024 | 11.71 | 0.35 | 3.08% | 11.49 | 12.025 | 11.42 | 769,736 |
| Sep 06 2024 | 11.36 | -0.39 | -3.32% | 11.76 | 11.76 | 11.00 | 1,097,488 |
| Sep 05 2024 | 11.75 | -0.18 | -1.51% | 11.95 | 12.15 | 11.73 | 709,606 |
| Sep 04 2024 | 11.93 | -0.01 | -0.08% | 11.94 | 12.145 | 11.63 | 838,681 |
| Sep 03 2024 | 11.94 | -1.02 | -7.87% | 12.81 | 12.81 | 11.78 | 1,325,811 |
| Aug 30 2024 | 12.96 | -0.02 | -0.15% | 13.06 | 13.0955 | 12.53 | 946,836 |
| Aug 29 2024 | 12.98 | -0.76 | -5.53% | 13.70 | 13.95 | 12.945 | 1,218,094 |
| Aug 28 2024 | 13.74 | -0.22 | -1.58% | 13.82 | 14.1736 | 13.63 | 980,977 |
