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

(NY: SPRU )

3.410 -0.020 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2023 1.010 1.050 0.9700 0.9700 297,333 -0.04(-3.96%)
Jul 28, 2023 0.9800 1.030 0.9700 1.010 237,653 +0.04(+4.11%)
Jul 27, 2023 0.9800 1.050 0.9701 0.9701 489,297 -0.03(-2.93%)
Jul 26, 2023 0.9300 1.000 0.8850 0.9994 656,393 +0.10(+11.04%)
Jul 25, 2023 0.8700 0.9219 0.8700 0.9000 311,247 +0.02(+2.11%)
Jul 24, 2023 0.8885 0.9400 0.8800 0.8814 350,970 -0.05(-5.73%)
Jul 21, 2023 0.9099 0.9400 0.8945 0.9350 550,192 +0.04(+4.95%)
Jul 20, 2023 0.8700 0.9103 0.8700 0.8909 555,613 +0.02(+2.40%)
Jul 19, 2023 0.8500 0.9000 0.8500 0.8700 309,979 +0.02(+2.35%)
Jul 18, 2023 0.8900 0.9000 0.8310 0.8500 483,471 -0.03(-3.39%)
Jul 17, 2023 0.8505 0.8900 0.8500 0.8798 232,674 +0.02(+2.17%)
Jul 14, 2023 0.8900 0.9100 0.8611 0.8611 334,301 -0.01(-1.09%)
Jul 13, 2023 0.8400 0.9000 0.8400 0.8706 485,590 +0.01(+1.22%)
Jul 12, 2023 0.8300 0.8800 0.8300 0.8601 293,541 +0.03(+3.29%)
Jul 11, 2023 0.8200 0.8775 0.8200 0.8327 369,367 -0.01(-0.63%)
Jul 10, 2023 0.8100 0.8700 0.8100 0.8380 228,882 -0.00(-0.49%)
Jul 07, 2023 0.8100 0.8600 0.8100 0.8421 176,240 +0.03(+3.96%)
Jul 06, 2023 0.8002 0.8463 0.8000 0.8100 281,908 -0.01(-0.80%)
Jul 05, 2023 0.8009 0.8642 0.8009 0.8165 160,729 +0.00(+0.33%)
Jul 03, 2023 0.8300 0.8626 0.8138 0.8138 210,324 +0.00(+0.25%)
Jun 30, 2023 0.8700 0.8700 0.8100 0.8118 280,537 -0.04(-5.23%)
Jun 29, 2023 0.8700 0.8700 0.8399 0.8566 177,617 +0.01(+0.76%)
Jun 28, 2023 0.8300 0.8899 0.8301 0.8501 332,005 +0.01(+0.94%)
Jun 27, 2023 0.8900 0.9221 0.8201 0.8422 572,865 -0.03(-3.18%)
Jun 26, 2023 0.8109 0.8887 0.8109 0.8699 209,156 +0.03(+3.56%)
Jun 23, 2023 0.8500 0.8900 0.8000 0.8400 572,925 -0.04(-4.56%)
Jun 22, 2023 0.8059 0.8900 0.8059 0.8801 381,668 +0.04(+4.15%)
Jun 21, 2023 0.8100 0.8800 0.8100 0.8450 623,214 +0.02(+2.21%)
Jun 20, 2023 0.7900 0.8500 0.7919 0.8267 434,913 +0.01(+1.46%)
Jun 16, 2023 0.8000 0.8498 0.7300 0.8148 776,371 +0.01(+0.75%)
Jun 15, 2023 0.7900 0.8500 0.7855 0.8087 287,896 +0.00(+0.33%)
Jun 14, 2023 0.8394 0.8500 0.8008 0.8060 306,497 -0.01(-1.71%)
Jun 13, 2023 0.8100 0.8600 0.8100 0.8200 291,404 -0.01(-0.82%)
Jun 12, 2023 0.8431 0.8644 0.7853 0.8268 436,040 -0.01(-1.57%)
Jun 09, 2023 0.8500 0.8734 0.8278 0.8400 355,266 -0.00(-0.47%)
Jun 08, 2023 0.7900 0.8621 0.7800 0.8440 430,656 +0.03(+4.22%)
Jun 07, 2023 0.8500 0.8700 0.7637 0.8098 751,841 -0.02(-2.50%)
Jun 06, 2023 0.8200 0.8605 0.7912 0.8306 349,602 +0.02(+2.54%)
Jun 05, 2023 0.7900 0.8280 0.7500 0.8100 280,240 +0.02(+2.58%)
Jun 02, 2023 0.8307 0.8349 0.7601 0.7896 524,763 -0.02(-2.45%)
Jun 01, 2023 0.7800 0.8347 0.7400 0.8094 384,398 +0.06(+7.83%)
May 31, 2023 0.7200 0.7900 0.6985 0.7506 309,525 +0.04(+5.50%)
May 30, 2023 0.7288 0.7421 0.7038 0.7115 176,431 +0.00(+0.21%)
May 26, 2023 0.7600 0.7600 0.7020 0.7100 248,101 -0.03(-4.00%)
May 25, 2023 0.7800 0.8000 0.7100 0.7396 291,958 -0.04(-5.22%)
May 24, 2023 0.7510 0.8195 0.7509 0.7803 520,091 +0.00(+0.30%)
May 23, 2023 0.8200 0.8500 0.7622 0.7780 372,737 -0.06(-7.38%)
May 22, 2023 0.8500 0.8998 0.7770 0.8400 578,723 +0.00(+0.24%)
May 19, 2023 0.8500 0.8700 0.8008 0.8380 291,586 +0.01(+0.96%)
May 18, 2023 0.7800 0.8494 0.7800 0.8300 319,063 +0.03(+3.26%)
May 17, 2023 0.7990 0.8098 0.7716 0.8038 367,747 +0.02(+2.34%)
May 16, 2023 0.7500 0.8380 0.7443 0.7854 1,494,811 +0.05(+6.14%)
May 15, 2023 0.6401 0.7500 0.6283 0.7400 538,906 +0.10(+15.62%)
May 12, 2023 0.6600 0.6642 0.6100 0.6400 311,361 +0.01(+1.41%)
May 11, 2023 0.6402 0.6800 0.6128 0.6311 214,671 -0.03(-4.38%)
May 10, 2023 0.6540 0.6900 0.6486 0.6600 258,139 -0.01(-1.40%)
May 09, 2023 0.6723 0.6799 0.6300 0.6694 162,693 -0.01(-1.03%)
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%)
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.