SPRE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 1.0626 | -0.01 | -0.72% | 1.0626 | 1.0626 | 1.0626 | 0 |
Jul 25 2024 | 1.0703 | 0.02 | 2.33% | 1.0817 | 1.169 | 1.0613 | 181 |
Jul 24 2024 | 1.046 | 0.04 | 3.99% | 1.046 | 1.046 | 1.046 | 0 |
Jul 23 2024 | 1.0058 | -0.01 | -0.75% | 1.0058 | 1.0058 | 1.0058 | 0 |
Jul 22 2024 | 1.0134 | 0.03 | 3.27% | 1.0134 | 1.0134 | 1.0134 | 218 |
Jul 19 2024 | 0.98135 | -0.0153 | -1.54% | 0.9844 | 1.0797 | 0.91925 | 3,050 |
Jul 18 2024 | 0.99665 | -0.00555 | -0.55% | 0.99665 | 0.99665 | 0.99665 | 20 |
Jul 17 2024 | 1.0022 | 0.00 | -0.41% | 1.0193 | 1.0379 | 0.98665 | 5,490 |
Jul 16 2024 | 1.0063 | 0.03 | 3.04% | 1.0162 | 1.0389 | 1.0059 | 3,060 |
Jul 15 2024 | 0.97665 | -0.0428 | -4.20% | 0.9977 | 1.022 | 0.9713 | 5,738 |
Jul 12 2024 | 1.0195 | -0.03 | -2.71% | 1.0486 | 1.0619 | 1.0169 | 2,920 |
Jul 11 2024 | 1.0478 | 0.01 | 1.23% | 1.0061 | 1.0479 | 1.003 | 2,980 |
Jul 10 2024 | 1.0351 | -0.02 | -1.56% | 1.0351 | 1.0351 | 1.0351 | 0 |
Jul 09 2024 | 1.0515 | 0.01 | 1.05% | 1.0342 | 1.0577 | 1.0144 | 2,910 |
Jul 08 2024 | 1.0405 | -0.03 | -2.66% | 1.032 | 1.0711 | 1.0183 | 3,267 |
Jul 05 2024 | 1.069 | -0.04 | -3.72% | 1.069 | 1.069 | 1.069 | 0 |
Jul 04 2024 | 1.1103 | 0.00 | 0.28% | 1.1148 | 1.1347 | 1.0913 | 2,670 |
Jul 03 2024 | 1.1072 | 0.00 | -0.18% | 1.1072 | 1.1072 | 1.1072 | 0 |
Jul 02 2024 | 1.1092 | -0.02 | -1.92% | 1.1092 | 1.1092 | 1.1092 | 0 |
Jul 01 2024 | 1.1309 | -0.01 | -1.05% | 1.1309 | 1.1309 | 1.1309 | 0 |
Jun 28 2024 | 1.1429 | -0.03 | -2.74% | 1.1429 | 1.1429 | 1.1429 | 0 |
Jun 27 2024 | 1.1751 | -0.02 | -1.92% | 1.1751 | 1.1751 | 1.1751 | 0 |
Jun 26 2024 | 1.198 | 0.01 | 0.62% | 1.198 | 1.198 | 1.198 | 0 |
Jun 25 2024 | 1.1906 | -0.02 | -1.95% | 1.1906 | 1.1906 | 1.1906 | 0 |
Jun 24 2024 | 1.2143 | 0.00 | 0.38% | 1.216 | 1.2178 | 1.2116 | 2,300 |
Jun 21 2024 | 1.2097 | 0.09 | 8.08% | 1.2097 | 1.2097 | 1.2097 | 0 |
Jun 20 2024 | 1.1193 | -0.02 | -1.60% | 1.1127 | 1.1379 | 1.103 | 2,640 |
Jun 19 2024 | 1.1375 | -0.02 | -1.92% | 1.1375 | 1.1375 | 1.1375 | 0 |
Jun 18 2024 | 1.1597 | -0.07 | -5.88% | 1.1622 | 1.179 | 1.1471 | 2,580 |
Jun 17 2024 | 1.2322 | -0.03 | -2.65% | 1.2474 | 1.2706 | 1.2264 | 2,410 |
Jun 14 2024 | 1.2657 | 0.01 | 0.78% | 1.2657 | 1.2657 | 1.2657 | 0 |
Jun 13 2024 | 1.2559 | 0.05 | 4.31% | 1.2266 | 1.2561 | 1.1975 | 2,470 |
Jun 12 2024 | 1.204 | -0.06 | -4.51% | 1.204 | 1.204 | 1.204 | 0 |
Jun 11 2024 | 1.2608 | -0.02 | -1.64% | 1.2608 | 1.2608 | 1.2608 | 12 |
Jun 10 2024 | 1.2818 | 0.03 | 2.45% | 1.2864 | 1.2943 | 1.2687 | 2,116 |
Jun 07 2024 | 1.2511 | 0.03 | 2.08% | 1.2511 | 1.2511 | 1.2511 | 0 |
Jun 06 2024 | 1.2256 | -0.06 | -4.68% | 1.2256 | 1.2256 | 1.2256 | 0 |
Jun 05 2024 | 1.2858 | -0.06 | -4.78% | 1.2858 | 1.2858 | 1.2858 | 0 |
Jun 04 2024 | 1.3503 | -0.02 | -1.45% | 1.3503 | 1.3503 | 1.3503 | 0 |
Jun 03 2024 | 1.3701 | 0.01 | 0.90% | 1.3346 | 1.3785 | 1.3297 | 4,500 |
May 31 2024 | 1.3579 | -0.01 | -0.71% | 1.3579 | 1.3579 | 1.3579 | 0 |
May 30 2024 | 1.3675 | -0.04 | -2.94% | 1.3675 | 1.3675 | 1.3675 | 1 |
May 29 2024 | 1.4089 | 0.03 | 2.19% | 1.4089 | 1.4089 | 1.4089 | 0 |
May 28 2024 | 1.3787 | -0.01 | -0.80% | 1.3787 | 1.3787 | 1.3787 | 0 |
May 24 2024 | 1.3898 | -0.01 | -0.39% | 1.3898 | 1.3898 | 1.3898 | 0 |
May 23 2024 | 1.3952 | 0.02 | 1.59% | 1.3952 | 1.3952 | 1.3952 | 0 |
May 22 2024 | 1.3733 | 0.00 | -0.02% | 1.3733 | 1.3733 | 1.3733 | 0 |
May 21 2024 | 1.3736 | 0.00 | 0.31% | 1.3736 | 1.3736 | 1.3736 | 10 |
May 20 2024 | 1.3694 | 0.04 | 3.22% | 1.3694 | 1.3694 | 1.3694 | 0 |
May 17 2024 | 1.3267 | -0.01 | -1.02% | 1.3267 | 1.3267 | 1.3267 | 0 |
May 16 2024 | 1.3404 | -0.02 | -1.37% | 1.3404 | 1.3404 | 1.3404 | 0 |
May 15 2024 | 1.359 | 0.03 | 1.98% | 1.3602 | 1.3797 | 1.3281 | 690 |
May 14 2024 | 1.3325 | -0.07 | -4.89% | 1.3325 | 1.3325 | 1.3325 | 0 |
May 13 2024 | 1.401 | -0.02 | -1.60% | 1.401 | 1.401 | 1.401 | 0 |
May 10 2024 | 1.4238 | 0.05 | 4.01% | 1.4238 | 1.4238 | 1.4238 | 0 |
May 09 2024 | 1.3689 | -0.03 | -1.92% | 1.3689 | 1.3689 | 1.3689 | 0 |
May 08 2024 | 1.3958 | 0.03 | 2.56% | 1.3958 | 1.3958 | 1.3958 | 0 |
May 07 2024 | 1.361 | 0.04 | 2.71% | 1.361 | 1.361 | 1.361 | 0 |
May 03 2024 | 1.325 | -0.03 | -2.51% | 1.325 | 1.325 | 1.325 | 0 |
May 02 2024 | 1.3592 | -0.05 | -3.39% | 1.357 | 1.5416 | 1.1682 | 1,624 |
May 01 2024 | 1.4069 | 0.04 | 2.93% | 1.391 | 1.411 | 1.3748 | 2,070 |
Apr 30 2024 | 1.3669 | 0.02 | 1.67% | 1.3669 | 1.3669 | 1.3669 | 0 |
Apr 29 2024 | 1.3444 | -0.03 | -1.97% | 1.3444 | 1.3444 | 1.3444 | 0 |