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

(NY: SPRU )

3.540 -0.070 (-1.94%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
May 08, 2023 0.6400 0.6800 0.6400 0.6764 183,858 +0.03(+5.00%)
May 05, 2023 0.6268 0.6600 0.6200 0.6442 139,171 +0.01(+1.02%)
May 04, 2023 0.6600 0.6790 0.6001 0.6377 185,930 -0.01(-1.89%)
May 03, 2023 0.6300 0.6750 0.6200 0.6500 349,754 +0.00(+0.42%)
May 02, 2023 0.6100 0.6800 0.5910 0.6473 575,450 +0.05(+7.88%)
May 01, 2023 0.6900 0.6957 0.5500 0.6000 2,812,993 -0.10(-14.46%)
Apr 28, 2023 0.6900 0.7200 0.6810 0.7014 233,560 +0.01(+0.82%)
Apr 27, 2023 0.7100 0.7100 0.6900 0.6957 243,489 -0.01(-0.73%)
Apr 26, 2023 0.7200 0.7200 0.6900 0.7008 572,427 -0.02(-2.68%)
Apr 25, 2023 0.6900 0.7400 0.6806 0.7201 329,425 +0.01(+1.42%)
Apr 24, 2023 0.7127 0.7300 0.6800 0.7100 1,044,308 -0.01(-1.39%)
Apr 21, 2023 0.7600 0.7900 0.7050 0.7200 742,021 -0.04(-5.26%)
Apr 20, 2023 0.8100 0.8100 0.7500 0.7600 278,042 -0.05(-5.79%)
Apr 19, 2023 0.8800 0.8900 0.8020 0.8067 278,128 -0.09(-9.90%)
Apr 18, 2023 0.9200 0.9400 0.8870 0.8953 133,769 -0.06(-6.29%)
Apr 17, 2023 0.9600 0.9699 0.9120 0.9554 351,639 -0.00(-0.19%)
Apr 14, 2023 0.8072 1.110 0.8072 0.9572 1,549,172 +0.15(+18.17%)
Apr 13, 2023 0.7800 0.8200 0.7800 0.8100 149,629 +0.03(+4.11%)
Apr 12, 2023 0.8432 0.8899 0.7780 0.7780 296,746 -0.11(-12.58%)
Apr 11, 2023 0.8000 0.9000 0.7960 0.8900 726,449 +0.10(+12.66%)
Apr 10, 2023 0.8300 0.8300 0.7753 0.7900 211,679 -0.04(-4.82%)
Apr 06, 2023 0.8051 0.8420 0.7900 0.8300 150,863 +0.00(+0.00%)
Apr 05, 2023 0.8400 0.8500 0.8000 0.8300 233,627 -0.00(-0.56%)
Apr 04, 2023 0.8300 0.8500 0.8102 0.8347 316,213 +0.00(+0.57%)
Apr 03, 2023 0.8100 0.8300 0.7978 0.8300 169,952 +0.01(+1.22%)
Mar 31, 2023 0.8000 0.8474 0.7800 0.8200 358,197 +0.01(+1.72%)
Mar 30, 2023 0.7300 0.8237 0.7200 0.8061 668,876 +0.07(+8.93%)
Mar 29, 2023 0.7500 0.7700 0.7250 0.7400 251,108 +0.00(+0.00%)
Mar 28, 2023 0.7600 0.7950 0.7300 0.7400 639,832 -0.04(-5.13%)
Mar 27, 2023 0.8300 0.8500 0.7700 0.7800 496,707 -0.06(-7.01%)
Mar 24, 2023 0.8500 0.8800 0.7758 0.8388 629,143 -0.00(-0.18%)
Mar 23, 2023 0.9000 0.9000 0.8200 0.8403 402,274 -0.01(-1.18%)
Mar 22, 2023 0.8600 0.8989 0.8205 0.8503 214,401 -0.02(-2.37%)
Mar 21, 2023 0.8000 0.8990 0.7800 0.8709 732,233 +0.08(+10.48%)
Mar 20, 2023 0.8100 0.8100 0.7500 0.7883 371,496 -0.03(-3.37%)
Mar 17, 2023 0.8000 0.8300 0.7200 0.8158 1,036,090 +0.04(+4.59%)
Mar 16, 2023 0.7600 0.8000 0.7401 0.7800 348,229 +0.03(+4.07%)
Mar 15, 2023 0.8000 0.8500 0.7495 0.7495 391,479 -0.05(-6.31%)
Mar 14, 2023 0.7900 0.8405 0.7800 0.8000 925,688 +0.04(+4.71%)
Mar 13, 2023 0.7500 0.7796 0.7010 0.7640 858,371 +0.01(+1.87%)
Mar 10, 2023 0.8000 0.8086 0.7400 0.7500 445,845 -0.02(-2.61%)
Mar 09, 2023 0.8353 0.8353 0.7600 0.7701 406,123 -0.05(-6.09%)
Mar 08, 2023 0.8500 0.8700 0.8200 0.8200 341,286 -0.03(-3.53%)
Mar 07, 2023 0.9196 0.9297 0.8400 0.8500 340,737 -0.02(-2.73%)
Mar 06, 2023 0.9200 0.9352 0.8650 0.8739 509,558 -0.04(-4.71%)
Mar 03, 2023 0.9099 0.9500 0.8700 0.9171 246,487 +0.05(+5.43%)
Mar 02, 2023 0.8730 0.9450 0.8553 0.8699 429,747 -0.03(-3.34%)
Mar 01, 2023 1.020 1.020 0.9000 0.9000 477,212 -0.06(-6.25%)
Feb 28, 2023 0.9700 1.000 0.9400 0.9600 344,807 -0.03(-2.71%)
Feb 27, 2023 1.010 1.010 0.9620 0.9867 395,590 +0.00(+0.50%)
Feb 24, 2023 1.020 1.040 0.9510 0.9818 709,133 -0.07(-6.50%)
Feb 23, 2023 1.110 1.120 1.030 1.050 390,044 -0.04(-3.67%)
Feb 22, 2023 1.100 1.130 1.070 1.090 170,925 -0.02(-1.80%)
Feb 21, 2023 1.150 1.200 1.090 1.110 566,170 -0.06(-5.13%)
Feb 17, 2023 1.160 1.268 1.150 1.170 489,438 -0.01(-0.85%)
Feb 16, 2023 1.220 1.290 1.170 1.180 891,102 -0.08(-6.35%)
Feb 15, 2023 1.250 1.300 1.210 1.260 286,249 +0.01(+0.80%)
Feb 14, 2023 1.220 1.290 1.200 1.250 508,152 +0.00(+0.00%)
Feb 13, 2023 1.280 1.298 1.210 1.250 279,430 +0.00(+0.00%)
Feb 10, 2023 1.170 1.250 1.150 1.250 456,819 +0.09(+7.76%)
Feb 09, 2023 1.230 1.285 1.160 1.160 372,659 -0.06(-4.92%)
Feb 08, 2023 1.300 1.300 1.210 1.220 427,709 -0.09(-6.87%)
Feb 07, 2023 1.300 1.330 1.260 1.310 236,974 +0.00(+0.00%)
Feb 06, 2023 1.360 1.370 1.300 1.310 273,329 -0.03(-2.24%)
Feb 03, 2023 1.350 1.410 1.310 1.340 648,651 -0.06(-4.29%)
Feb 02, 2023 1.480 1.550 1.380 1.400 741,027 -0.07(-4.76%)
Feb 01, 2023 1.450 1.490 1.380 1.470 445,335 -0.02(-1.34%)
Jan 31, 2023 1.430 1.500 1.370 1.490 819,461 +0.06(+4.20%)
Jan 30, 2023 1.450 1.450 1.390 1.430 447,599 -0.02(-1.38%)
Jan 27, 2023 1.360 1.450 1.330 1.450 610,487 +0.06(+4.32%)
Jan 26, 2023 1.410 1.450 1.380 1.390 421,955 -0.01(-0.71%)
Jan 25, 2023 1.380 1.416 1.290 1.400 730,948 +0.01(+0.72%)
Jan 24, 2023 1.400 1.480 1.385 1.390 439,444 -0.06(-4.14%)
Jan 23, 2023 1.410 1.520 1.350 1.450 1,116,173 +0.04(+2.84%)
Jan 20, 2023 1.310 1.410 1.240 1.410 1,165,380 +0.18(+14.63%)
Jan 19, 2023 1.270 1.330 1.180 1.230 1,151,826 -0.06(-4.65%)
Jan 18, 2023 1.280 1.350 1.250 1.290 871,148 +0.01(+0.78%)
Jan 17, 2023 1.150 1.280 1.150 1.280 447,028 +0.08(+6.67%)
Jan 13, 2023 1.130 1.220 1.110 1.200 590,990 +0.07(+6.19%)
Jan 12, 2023 1.150 1.150 1.110 1.130 341,164 +0.02(+1.80%)
Jan 11, 2023 1.060 1.120 1.020 1.110 403,806 +0.05(+4.72%)
Jan 10, 2023 1.020 1.070 1.010 1.060 100,325 +0.06(+6.14%)
Jan 09, 2023 0.9000 1.010 0.9000 0.9987 307,358 +0.01(+0.85%)
Jan 06, 2023 1.030 1.040 0.9622 0.9903 313,498 -0.04(-3.85%)
Jan 05, 2023 1.060 1.090 1.010 1.030 391,351 -0.05(-4.63%)
Jan 04, 2023 1.010 1.090 0.9975 1.080 265,698 +0.07(+6.93%)
Jan 03, 2023 0.8900 1.040 0.8900 1.010 433,854 +0.09(+9.89%)
Dec 30, 2022 0.9091 0.9300 0.8811 0.9191 825,623 +0.01(+1.49%)
Dec 29, 2022 0.9000 0.9391 0.8500 0.9056 1,122,316 +0.02(+1.74%)
Dec 28, 2022 0.8900 0.9100 0.8709 0.8901 570,519 +0.01(+1.69%)
Dec 27, 2022 0.9500 0.9500 0.8700 0.8753 897,722 -0.08(-8.14%)
Dec 23, 2022 0.9391 0.9800 0.9100 0.9529 594,807 +0.00(+0.31%)
Dec 22, 2022 0.9295 0.9599 0.9100 0.9500 640,438 -0.01(-1.04%)
Dec 21, 2022 0.8900 0.9800 0.8701 0.9600 794,649 +0.07(+8.33%)
Dec 20, 2022 0.8500 0.9499 0.8300 0.8862 595,815 +0.04(+5.00%)
Dec 19, 2022 0.8600 0.8800 0.8250 0.8440 755,555 -0.02(-2.43%)
Dec 16, 2022 0.8110 0.8700 0.8100 0.8650 2,261,147 +0.03(+2.98%)
Dec 15, 2022 0.8700 0.8902 0.8229 0.8400 731,258 -0.03(-3.45%)
Dec 14, 2022 0.9317 0.9317 0.8700 0.8700 671,628 -0.06(-6.45%)
Dec 13, 2022 0.8900 0.9500 0.8800 0.9300 782,299 +0.04(+4.49%)
Dec 12, 2022 0.8762 0.9400 0.8751 0.8900 752,676 -0.03(-2.82%)
Dec 09, 2022 0.9199 0.9260 0.8879 0.9158 272,919 +0.02(+1.76%)
Dec 08, 2022 0.9173 0.9173 0.8794 0.9000 418,190 -0.01(-1.42%)
Dec 07, 2022 0.8500 0.9163 0.8500 0.9130 368,803 +0.02(+1.87%)
Dec 06, 2022 0.9000 0.9103 0.8301 0.8962 642,382 +0.02(+1.84%)
Dec 05, 2022 0.9600 0.9600 0.8650 0.8800 543,890 -0.05(-5.52%)
Dec 02, 2022 0.9000 0.9527 0.9000 0.9314 266,221 +0.02(+1.81%)
Dec 01, 2022 0.9600 0.9700 0.9100 0.9148 596,649 -0.05(-4.71%)
Nov 30, 2022 0.9100 0.9800 0.8782 0.9600 658,008 +0.02(+2.13%)
Nov 29, 2022 0.8900 0.9800 0.8752 0.9400 455,063 +0.03(+3.30%)
Nov 28, 2022 0.9100 0.9325 0.8600 0.9100 439,579 +0.03(+3.39%)
Nov 25, 2022 0.9700 0.9700 0.8800 0.8802 218,324 -0.09(-9.26%)
Nov 23, 2022 0.9600 0.9900 0.9300 0.9700 209,967 +0.01(+1.04%)
Nov 22, 2022 0.9983 1.000 0.9101 0.9600 269,767 -0.01(-1.06%)
Nov 21, 2022 0.9400 1.010 0.9047 0.9703 659,076 +0.02(+2.08%)
Nov 18, 2022 1.040 1.045 0.9403 0.9505 413,109 -0.07(-6.81%)
Nov 17, 2022 1.030 1.060 0.9766 1.020 530,323 -0.02(-1.92%)
Nov 16, 2022 1.100 1.110 1.030 1.040 308,085 -0.05(-4.59%)
Nov 15, 2022 1.200 1.240 1.080 1.090 1,399,817 -0.17(-13.49%)
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.