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

(NY: SPRU )

2.290 -0.040 (-1.72%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.300 2.350 2.250 2.290 46,311 -0.04(-1.72%)
Nov 21, 2024 2.330 2.400 2.310 2.330 59,695 +0.01(+0.43%)
Nov 20, 2024 2.260 2.340 2.230 2.320 34,001 +0.04(+1.75%)
Nov 19, 2024 2.280 2.310 2.200 2.280 35,710 -0.01(-0.44%)
Nov 18, 2024 2.270 2.342 2.220 2.290 28,992 -0.02(-0.87%)
Nov 15, 2024 2.230 2.420 2.230 2.310 66,733 +0.02(+0.87%)
Nov 14, 2024 2.260 2.438 2.170 2.290 180,940 -0.20(-8.03%)
Nov 13, 2024 2.320 2.590 2.320 2.490 98,962 +0.15(+6.41%)
Nov 12, 2024 2.380 2.419 2.322 2.340 54,370 -0.08(-3.31%)
Nov 11, 2024 2.400 2.450 2.320 2.420 39,387 -0.01(-0.41%)
Nov 08, 2024 2.400 2.509 2.400 2.430 27,770 -0.01(-0.41%)
Nov 07, 2024 2.360 2.480 2.350 2.440 33,325 +0.08(+3.39%)
Nov 06, 2024 2.450 2.495 2.360 2.360 46,716 -0.12(-4.84%)
Nov 05, 2024 2.450 2.510 2.430 2.480 17,950 +0.00(+0.00%)
Nov 04, 2024 2.480 2.520 2.465 2.480 19,686 -0.03(-1.20%)
Nov 01, 2024 2.530 2.530 2.487 2.510 14,492 -0.01(-0.40%)
Oct 31, 2024 2.540 2.570 2.470 2.520 20,663 -0.03(-1.18%)
Oct 30, 2024 2.530 2.647 2.530 2.550 32,280 -0.02(-0.78%)
Oct 29, 2024 2.540 2.639 2.540 2.570 29,167 +0.01(+0.39%)
Oct 28, 2024 2.520 2.570 2.466 2.560 27,566 +0.06(+2.40%)
Oct 25, 2024 2.510 2.540 2.490 2.500 28,327 -0.03(-1.19%)
Oct 24, 2024 2.510 2.560 2.500 2.530 21,303 +0.01(+0.40%)
Oct 23, 2024 2.560 2.569 2.510 2.520 20,525 -0.03(-1.18%)
Oct 22, 2024 2.510 2.550 2.510 2.550 38,597 +0.03(+1.19%)
Oct 21, 2024 2.590 2.590 2.520 2.520 22,351 -0.09(-3.45%)
Oct 18, 2024 2.640 2.650 2.600 2.610 59,463 +0.00(+0.00%)
Oct 17, 2024 2.660 2.740 2.610 2.610 34,787 -0.09(-3.33%)
Oct 16, 2024 2.640 2.770 2.620 2.700 53,871 +0.07(+2.66%)
Oct 15, 2024 2.620 2.700 2.610 2.630 36,537 +0.05(+1.94%)
Oct 14, 2024 2.720 2.720 2.580 2.580 32,293 -0.16(-5.84%)
Oct 11, 2024 2.690 2.810 2.690 2.740 23,371 +0.07(+2.62%)
Oct 10, 2024 2.740 2.740 2.640 2.670 42,689 -0.10(-3.61%)
Oct 09, 2024 2.790 3.000 2.760 2.770 17,075 -0.06(-2.12%)
Oct 08, 2024 2.750 3.050 2.750 2.830 57,821 +0.06(+2.17%)
Oct 07, 2024 2.800 2.890 2.760 2.770 24,979 -0.07(-2.46%)
Oct 04, 2024 2.750 2.850 2.682 2.840 102,445 +0.23(+8.81%)
Oct 03, 2024 2.730 2.870 2.610 2.610 72,861 -0.16(-5.78%)
Oct 02, 2024 2.780 2.873 2.760 2.770 25,342 -0.05(-1.77%)
Oct 01, 2024 2.850 2.900 2.760 2.820 47,856 -0.02(-0.70%)
Sep 30, 2024 2.910 2.924 2.756 2.840 31,117 -0.02(-0.70%)
Sep 27, 2024 2.740 2.890 2.740 2.860 87,168 +0.15(+5.54%)
Sep 26, 2024 2.700 2.800 2.597 2.710 32,304 +0.00(+0.00%)
Sep 25, 2024 2.640 2.770 2.631 2.710 28,771 +0.04(+1.50%)
Sep 24, 2024 2.610 2.800 2.530 2.670 63,944 +0.09(+3.49%)
Sep 23, 2024 2.590 2.640 2.560 2.580 18,583 -0.01(-0.39%)
Sep 20, 2024 2.570 2.660 2.520 2.590 41,960 +0.00(+0.00%)
Sep 19, 2024 2.570 2.690 2.500 2.590 58,492 +0.03(+1.17%)
Sep 18, 2024 2.600 2.740 2.510 2.560 49,518 -0.06(-2.29%)
Sep 17, 2024 2.700 2.710 2.555 2.620 35,844 -0.06(-2.24%)
Sep 16, 2024 2.700 2.780 2.660 2.680 16,624 +0.01(+0.37%)
Sep 13, 2024 2.640 2.820 2.640 2.670 39,617 +0.05(+1.91%)
Sep 12, 2024 2.820 2.860 2.620 2.620 59,716 -0.23(-8.07%)
Sep 11, 2024 2.850 2.880 2.760 2.850 15,507 +0.03(+1.06%)
Sep 10, 2024 2.850 2.880 2.750 2.820 18,214 -0.02(-0.70%)
Sep 09, 2024 2.640 2.880 2.640 2.840 23,397 +0.18(+6.77%)
Sep 06, 2024 2.710 2.775 2.630 2.660 33,788 -0.06(-2.21%)
Sep 05, 2024 2.880 2.880 2.720 2.720 103,274 -0.12(-4.23%)
Sep 04, 2024 2.880 2.950 2.820 2.840 14,273 -0.04(-1.39%)
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.