SPPD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Aug 23 2024 | 8.553 | 0.09 | 1.09% | 8.553 | 8.553 | 8.553 | 25 |
Aug 22 2024 | 8.461 | -0.02 | -0.27% | 8.461 | 8.461 | 8.461 | 6,000 |
Aug 21 2024 | 8.484 | 0.01 | 0.15% | 8.484 | 8.484 | 8.484 | 140 |
Aug 20 2024 | 8.471 | -0.01 | -0.16% | 8.459 | 8.471 | 8.458 | 42 |
Aug 19 2024 | 8.485 | 0.11 | 1.27% | 8.485 | 8.485 | 8.485 | 5,000 |
Aug 16 2024 | 8.379 | -0.02 | -0.18% | 8.379 | 8.379 | 8.379 | 125 |
Aug 15 2024 | 8.394 | 0.16 | 1.97% | 8.397 | 8.397 | 8.371 | 705 |
Aug 14 2024 | 8.232 | 0.00 | 0.00% | 8.232 | 8.232 | 8.232 | 0 |
Aug 13 2024 | 8.232 | -0.06 | -0.74% | 8.232 | 8.232 | 8.232 | 130 |
Aug 12 2024 | 8.293 | 0.00 | 0.00% | 8.293 | 8.293 | 8.293 | 0 |
Aug 09 2024 | 8.293 | 0.11 | 1.32% | 8.296 | 8.296 | 8.293 | 19,000 |
Aug 08 2024 | 8.185 | 0.01 | 0.06% | 8.185 | 8.185 | 8.185 | 1,224 |
Aug 07 2024 | 8.18 | -0.04 | -0.51% | 8.247 | 8.284 | 8.18 | 6,082 |
Aug 06 2024 | 8.222 | -0.11 | -1.33% | 8.224 | 8.224 | 8.222 | 13 |
Aug 05 2024 | 8.333 | -0.03 | -0.41% | 8.333 | 8.333 | 8.333 | 19 |
Aug 02 2024 | 8.367 | 0.06 | 0.73% | 8.367 | 8.367 | 8.367 | 1 |
Aug 01 2024 | 8.306 | 0.00 | 0.05% | 8.37 | 8.455 | 8.306 | 6,510 |
Jul 31 2024 | 8.302 | 0.00 | 0.00% | 8.302 | 8.302 | 8.302 | 0 |
Jul 30 2024 | 8.302 | -0.04 | -0.53% | 8.302 | 8.302 | 8.302 | 6,500 |
Jul 29 2024 | 8.346 | 0.18 | 2.25% | 8.348 | 8.348 | 8.346 | 7,115 |
Jul 26 2024 | 8.162 | 0.00 | 0.00% | 8.162 | 8.162 | 8.162 | 0 |
Jul 25 2024 | 8.162 | 0.00 | 0.00% | 8.162 | 8.162 | 8.162 | 0 |
Jul 24 2024 | 8.162 | -0.06 | -0.73% | 8.177 | 8.177 | 8.162 | 292 |
Jul 23 2024 | 8.222 | 0.03 | 0.38% | 8.222 | 8.222 | 8.222 | 1 |
Jul 22 2024 | 8.191 | -0.09 | -1.03% | 8.196 | 8.196 | 8.191 | 647 |
Jul 19 2024 | 8.276 | 0.00 | 0.00% | 8.276 | 8.276 | 8.276 | 0 |
Jul 18 2024 | 8.276 | 0.00 | 0.00% | 8.276 | 8.276 | 8.276 | 0 |
Jul 17 2024 | 8.276 | 0.17 | 2.15% | 8.232 | 8.276 | 8.232 | 1,635 |
Jul 16 2024 | 8.102 | 0.00 | -0.05% | 8.102 | 8.102 | 8.102 | 97 |
Jul 15 2024 | 8.106 | 0.20 | 2.50% | 8.098 | 8.109 | 8.098 | 30 |
Jul 12 2024 | 7.908 | 0.00 | 0.00% | 7.908 | 7.908 | 7.908 | 0 |
Jul 11 2024 | 7.908 | 0.00 | 0.00% | 7.908 | 7.908 | 7.908 | 0 |
Jul 10 2024 | 7.908 | 0.00 | 0.00% | 7.908 | 7.908 | 7.908 | 0 |
Jul 09 2024 | 7.908 | 0.00 | 0.00% | 7.908 | 7.908 | 7.908 | 0 |
Jul 08 2024 | 7.908 | 0.08 | 1.05% | 7.869 | 7.908 | 7.869 | 82 |
Jul 05 2024 | 7.826 | -0.06 | -0.72% | 7.871 | 7.871 | 7.826 | 571 |
Jul 04 2024 | 7.883 | 0.00 | 0.00% | 7.883 | 7.883 | 7.883 | 0 |
Jul 03 2024 | 7.883 | 0.07 | 0.83% | 7.883 | 7.883 | 7.883 | 3 |
Jul 02 2024 | 7.818 | -0.12 | -1.47% | 7.836 | 7.836 | 7.818 | 6 |
Jul 01 2024 | 7.935 | 0.00 | 0.00% | 7.941 | 7.941 | 7.935 | 10 |
Jun 28 2024 | 7.935 | 0.00 | 0.00% | 7.935 | 7.935 | 7.935 | 0 |
Jun 27 2024 | 7.935 | -0.02 | -0.19% | 7.935 | 7.935 | 7.935 | 8,660 |
Jun 26 2024 | 7.95 | -0.12 | -1.50% | 7.95 | 7.95 | 7.95 | 8 |
Jun 25 2024 | 8.071 | 0.00 | 0.00% | 8.071 | 8.071 | 8.071 | 0 |
Jun 24 2024 | 8.071 | 0.00 | 0.00% | 8.071 | 8.071 | 8.071 | 0 |
Jun 21 2024 | 8.071 | 0.04 | 0.55% | 8.071 | 8.071 | 8.071 | 10 |
Jun 20 2024 | 8.027 | 0.09 | 1.17% | 8.035 | 8.035 | 8.027 | 673 |
Jun 19 2024 | 7.934 | 0.00 | 0.00% | 7.934 | 7.934 | 7.934 | 0 |
Jun 18 2024 | 7.934 | 0.00 | 0.00% | 7.934 | 7.934 | 7.934 | 0 |
Jun 17 2024 | 7.934 | -0.09 | -1.06% | 7.95 | 7.95 | 7.934 | 104 |
Jun 14 2024 | 8.019 | 0.00 | 0.00% | 8.019 | 8.019 | 8.019 | 0 |
Jun 13 2024 | 8.019 | 0.00 | 0.00% | 8.019 | 8.019 | 8.019 | 0 |
Jun 12 2024 | 8.019 | 0.00 | 0.00% | 8.019 | 8.019 | 8.019 | 0 |
Jun 11 2024 | 8.019 | 0.00 | 0.00% | 8.019 | 8.019 | 8.019 | 0 |
Jun 10 2024 | 8.019 | -0.03 | -0.42% | 8.017 | 8.019 | 8.017 | 18,647 |
Jun 07 2024 | 8.053 | -0.03 | -0.32% | 8.071 | 8.071 | 8.02 | 75 |
Jun 06 2024 | 8.079 | 0.00 | 0.00% | 8.079 | 8.079 | 8.079 | 0 |
Jun 05 2024 | 8.079 | 0.00 | 0.04% | 8.079 | 8.079 | 8.079 | 16 |
Jun 04 2024 | 8.076 | -0.02 | -0.19% | 8.056 | 8.076 | 8.056 | 102 |
Jun 03 2024 | 8.091 | 0.09 | 1.09% | 8.155 | 8.155 | 8.091 | 2,891 |
May 31 2024 | 8.004 | 0.07 | 0.84% | 7.963 | 8.004 | 7.963 | 21 |
May 30 2024 | 7.937 | -0.14 | -1.67% | 7.937 | 7.937 | 7.937 | 5 |
May 29 2024 | 8.072 | 0.00 | 0.00% | 8.072 | 8.072 | 8.072 | 0 |
May 28 2024 | 8.072 | 0.00 | 0.02% | 8.07 | 8.072 | 8.066 | 5,390 |
May 27 2024 | 8.07 | -0.16 | -1.91% | 8.07 | 8.07 | 8.07 | 17 |