Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	3.850	3.930	3.750	3.790	14,850	-0.03(-0.79%)
May 16, 2024	3.780	3.980	3.640	3.820	18,295	+0.03(+0.79%)
May 15, 2024	4.010	4.060	3.790	3.790	16,676	-0.14(-3.56%)
May 14, 2024	4.030	4.100	3.910	3.930	28,290	-0.04(-1.01%)
May 13, 2024	3.960	4.060	3.930	3.970	8,414	+0.01(+0.25%)
May 10, 2024	4.030	4.050	3.920	3.960	21,822	-0.12(-2.94%)
May 09, 2024	4.170	4.200	3.907	4.080	22,119	-0.10(-2.39%)
May 08, 2024	4.060	4.280	3.997	4.180	19,983	+0.09(+2.20%)
May 07, 2024	4.280	4.280	3.985	4.090	33,790	-0.16(-3.76%)
May 06, 2024	4.500	4.500	4.210	4.250	49,355	-0.28(-6.18%)
May 03, 2024	4.720	4.803	4.530	4.530	13,783	-0.05(-1.09%)
May 02, 2024	4.760	4.890	4.340	4.580	46,112	-0.16(-3.38%)
May 01, 2024	4.450	4.880	4.410	4.740	48,424	+0.30(+6.76%)
Apr 30, 2024	4.500	4.501	4.300	4.440	34,355	-0.06(-1.33%)
Apr 29, 2024	4.370	4.630	4.350	4.500	93,644	+0.13(+2.97%)
Apr 26, 2024	4.450	4.450	4.310	4.370	30,804	+0.00(+0.00%)
Apr 25, 2024	4.240	4.400	4.170	4.370	33,428	+0.06(+1.39%)
Apr 24, 2024	4.310	4.396	4.240	4.310	27,957	+0.00(+0.00%)
Apr 23, 2024	3.800	4.400	3.759	4.310	113,339	+0.49(+12.83%)
Apr 22, 2024	3.650	3.869	3.560	3.820	106,120	+0.14(+3.80%)
Apr 19, 2024	3.510	3.799	3.510	3.680	85,493	+0.19(+5.44%)
Apr 18, 2024	3.280	3.540	3.253	3.490	42,756	+0.19(+5.76%)
Apr 17, 2024	3.340	3.450	3.223	3.300	44,573	-0.06(-1.79%)
Apr 16, 2024	3.100	3.400	3.090	3.360	111,575	+0.26(+8.39%)
Apr 15, 2024	3.280	3.330	3.100	3.100	62,346	-0.25(-7.46%)
Apr 12, 2024	3.260	3.355	3.220	3.350	41,717	+0.06(+1.82%)
Apr 11, 2024	3.350	3.410	3.225	3.290	37,581	-0.09(-2.66%)
Apr 10, 2024	3.380	3.400	3.290	3.380	47,229	-0.02(-0.59%)
Apr 09, 2024	3.560	3.590	3.360	3.400	24,965	-0.12(-3.41%)
Apr 08, 2024	3.470	3.590	3.310	3.520	71,466	+0.06(+1.73%)
Apr 05, 2024	3.580	3.611	3.430	3.460	40,391	-0.18(-4.95%)
Apr 04, 2024	3.640	3.700	3.550	3.640	23,516	+0.00(+0.00%)
Apr 03, 2024	3.640	3.780	3.610	3.640	29,982	-0.07(-1.89%)
Apr 02, 2024	3.710	3.850	3.670	3.710	44,715	+0.09(+2.49%)
Apr 01, 2024	3.960	3.980	3.600	3.620	78,201	-0.35(-8.82%)
Mar 28, 2024	3.920	4.080	3.920	3.970	68,467	+0.00(+0.00%)
Mar 27, 2024	3.920	4.040	3.830	3.970	46,983	+0.05(+1.28%)
Mar 26, 2024	3.950	4.170	3.870	3.920	41,197	-0.06(-1.51%)
Mar 25, 2024	4.030	4.190	3.950	3.980	34,590	-0.03(-0.75%)
Mar 22, 2024	4.030	4.030	3.920	4.010	35,014	+0.04(+1.01%)
Mar 21, 2024	3.860	4.040	3.850	3.970	57,551	+0.10(+2.58%)
Mar 20, 2024	3.810	3.900	3.700	3.870	36,209	+0.05(+1.31%)
Mar 19, 2024	3.710	3.870	3.650	3.820	54,747	+0.12(+3.24%)
Mar 18, 2024	3.790	3.910	3.700	3.700	46,186	-0.17(-4.39%)
Mar 15, 2024	3.750	3.976	3.700	3.870	88,266	+0.06(+1.57%)
Mar 14, 2024	3.840	3.890	3.680	3.810	51,642	-0.03(-0.78%)
Mar 13, 2024	3.950	4.039	3.840	3.840	34,351	-0.13(-3.27%)
Mar 12, 2024	4.080	4.080	3.958	3.970	20,896	-0.09(-2.22%)
Mar 11, 2024	4.020	4.150	4.010	4.060	22,758	+0.03(+0.74%)
Mar 08, 2024	4.060	4.180	3.970	4.030	23,061	+0.01(+0.25%)
Mar 07, 2024	3.990	4.180	3.960	4.020	67,387	+0.03(+0.75%)
Mar 06, 2024	3.900	4.030	3.900	3.990	31,714	+0.12(+3.10%)
Mar 05, 2024	4.080	4.140	3.850	3.870	43,850	-0.26(-6.30%)
Mar 04, 2024	4.170	4.170	4.000	4.130	61,071	-0.04(-0.96%)
Mar 01, 2024	3.860	4.240	3.850	4.170	114,580	+0.33(+8.59%)
Feb 29, 2024	3.700	3.920	3.690	3.840	46,084	+0.16(+4.35%)
Feb 28, 2024	3.650	3.730	3.610	3.680	33,383	-0.02(-0.54%)
Feb 27, 2024	3.650	3.830	3.630	3.700	60,806	+0.09(+2.49%)
Feb 26, 2024	3.560	3.690	3.560	3.610	70,599	+0.00(+0.00%)
Feb 23, 2024	3.520	3.690	3.520	3.610	21,938	+0.02(+0.56%)
Feb 22, 2024	3.720	3.750	3.530	3.590	55,501	-0.09(-2.45%)
Feb 21, 2024	3.750	3.870	3.560	3.680	39,154	-0.08(-2.13%)
Feb 20, 2024	3.810	3.900	3.760	3.760	33,595	-0.10(-2.59%)
Feb 16, 2024	3.930	3.990	3.860	3.860	34,922	-0.08(-2.03%)
Feb 15, 2024	3.930	4.010	3.910	3.940	56,426	-0.01(-0.25%)
Feb 14, 2024	3.850	4.000	3.850	3.950	59,932	+0.13(+3.40%)
Feb 13, 2024	3.690	4.000	3.690	3.820	38,191	+0.02(+0.53%)
Feb 12, 2024	3.760	3.960	3.700	3.800	47,951	+0.04(+1.06%)
Feb 09, 2024	3.670	3.885	3.610	3.760	146,824	+0.10(+2.73%)
Feb 08, 2024	3.680	3.706	3.545	3.660	31,882	-0.05(-1.35%)
Feb 07, 2024	3.750	3.790	3.660	3.710	73,847	-0.06(-1.59%)
Feb 06, 2024	3.750	3.818	3.750	3.770	37,997	+0.02(+0.53%)
Feb 05, 2024	3.990	4.020	3.735	3.750	36,153	-0.32(-7.86%)
Feb 02, 2024	3.970	4.125	3.970	4.070	24,777	+0.04(+0.99%)
Feb 01, 2024	3.840	4.132	3.840	4.030	35,826	+0.18(+4.68%)
Jan 31, 2024	3.900	3.920	3.770	3.850	31,587	-0.01(-0.26%)
Jan 30, 2024	3.890	3.990	3.850	3.860	16,861	-0.08(-2.03%)
Jan 29, 2024	3.850	3.950	3.800	3.940	30,871	+0.13(+3.41%)
Jan 26, 2024	3.750	3.890	3.750	3.810	37,879	-0.02(-0.52%)
Jan 25, 2024	3.950	3.950	3.780	3.830	33,181	-0.10(-2.54%)
Jan 24, 2024	3.960	3.980	3.900	3.930	16,792	+0.03(+0.77%)
Jan 23, 2024	3.840	3.980	3.840	3.900	14,305	+0.03(+0.78%)
Jan 22, 2024	3.840	3.950	3.840	3.870	36,314	+0.00(+0.00%)
Jan 19, 2024	3.770	3.917	3.713	3.870	31,271	+0.06(+1.57%)
Jan 18, 2024	3.970	3.970	3.750	3.810	45,365	-0.16(-4.03%)
Jan 17, 2024	4.000	4.080	3.900	3.970	56,141	-0.10(-2.46%)
Jan 16, 2024	3.980	4.139	4.010	4.070	39,139	+0.01(+0.25%)
Jan 12, 2024	4.090	4.110	4.004	4.060	19,408	+0.04(+1.00%)
Jan 11, 2024	4.170	4.178	4.000	4.020	28,970	-0.18(-4.29%)
Jan 10, 2024	4.070	4.240	4.020	4.200	19,752	+0.10(+2.44%)
Jan 09, 2024	4.270	4.300	4.070	4.100	31,131	-0.24(-5.53%)
Jan 08, 2024	4.300	4.409	4.260	4.340	16,728	+0.03(+0.70%)
Jan 05, 2024	4.560	4.650	4.255	4.310	31,134	-0.25(-5.48%)
Jan 04, 2024	4.650	4.650	4.380	4.560	34,688	-0.08(-1.72%)
Jan 03, 2024	4.630	4.690	4.520	4.640	30,828	-0.05(-1.07%)
Jan 02, 2024	4.320	4.690	4.320	4.690	60,362	+0.27(+6.11%)
Dec 29, 2023	4.460	4.460	4.320	4.420	113,100	-0.03(-0.67%)
Dec 28, 2023	4.490	4.580	4.380	4.450	106,102	-0.10(-2.20%)
Dec 27, 2023	4.300	4.640	4.300	4.550	88,799	+0.20(+4.60%)
Dec 26, 2023	4.480	4.583	4.340	4.350	36,901	-0.13(-2.90%)
Dec 22, 2023	4.430	4.530	4.352	4.480	78,019	+0.04(+0.90%)
Dec 21, 2023	4.380	4.631	4.352	4.440	43,155	+0.07(+1.60%)
Dec 20, 2023	4.550	4.648	4.311	4.370	32,665	-0.18(-3.96%)
Dec 19, 2023	4.500	4.590	4.475	4.550	41,965	+0.07(+1.56%)
Dec 18, 2023	4.680	4.764	4.415	4.480	38,631	-0.25(-5.29%)
Dec 15, 2023	4.620	4.730	4.510	4.730	49,654	+0.18(+3.96%)
Dec 14, 2023	4.460	4.550	4.300	4.550	99,214	+0.14(+3.17%)
Dec 13, 2023	4.360	4.560	4.330	4.410	112,250	+0.11(+2.56%)
Dec 12, 2023	4.030	4.560	4.030	4.300	54,469	+0.18(+4.37%)
Dec 11, 2023	4.170	4.200	4.000	4.120	67,562	-0.12(-2.83%)
Dec 08, 2023	4.030	4.460	4.030	4.240	56,606	+0.19(+4.69%)
Dec 07, 2023	3.970	4.100	3.960	4.050	28,705	+0.12(+3.05%)
Dec 06, 2023	3.820	4.175	3.719	3.930	72,154	+0.13(+3.42%)
Dec 05, 2023	3.860	3.860	3.750	3.800	25,393	-0.03(-0.78%)
Dec 04, 2023	3.620	3.880	3.591	3.830	41,784	+0.14(+3.79%)
Dec 01, 2023	3.420	3.720	3.420	3.690	29,964	+0.18(+5.13%)
Nov 30, 2023	3.580	3.600	3.310	3.510	50,284	-0.07(-1.96%)
Nov 29, 2023	3.580	3.650	3.380	3.580	35,447	-0.03(-0.83%)
Nov 28, 2023	3.280	3.630	3.270	3.610	123,674	+0.29(+8.73%)
Nov 27, 2023	3.450	3.450	3.270	3.320	125,555	-0.18(-5.14%)
Nov 24, 2023	3.380	3.500	3.350	3.500	14,631	+0.08(+2.34%)
Nov 22, 2023	3.360	3.453	3.360	3.420	40,341	+0.07(+2.09%)
Nov 21, 2023	3.460	3.540	3.310	3.350	91,133	-0.20(-5.63%)
Nov 20, 2023	3.800	3.800	3.500	3.550	128,871	-0.16(-4.31%)
Nov 17, 2023	3.850	3.860	3.640	3.710	73,311	-0.11(-2.88%)
Nov 16, 2023	3.970	3.970	3.740	3.820	62,312	-0.03(-0.78%)
Nov 15, 2023	3.900	4.050	3.780	3.850	79,573	-0.12(-3.02%)
Nov 14, 2023	4.150	4.300	3.911	3.970	129,805	-0.14(-3.41%)
Nov 13, 2023	4.330	4.340	4.070	4.110	58,074	-0.24(-5.52%)
Nov 10, 2023	3.870	4.430	3.870	4.350	127,887	+0.44(+11.25%)
Nov 09, 2023	4.010	4.060	3.880	3.910	38,137	-0.09(-2.25%)
Nov 08, 2023	4.000	4.070	3.922	4.000	50,699	-0.01(-0.25%)
Nov 07, 2023	4.000	4.104	4.000	4.010	32,466	-0.03(-0.74%)
Nov 06, 2023	4.200	4.200	4.000	4.040	23,585	-0.12(-2.88%)
Nov 03, 2023	3.890	4.240	3.845	4.160	76,107	+0.27(+6.94%)
Nov 02, 2023	3.720	3.940	3.720	3.890	50,482	+0.21(+5.71%)
Nov 01, 2023	3.690	3.760	3.600	3.680	72,436	-0.04(-1.08%)
Oct 31, 2023	3.750	3.750	3.670	3.720	54,835	-0.07(-1.85%)
Oct 30, 2023	3.760	3.800	3.680	3.790	47,889	+0.04(+1.07%)
Oct 27, 2023	3.930	3.930	3.727	3.750	39,901	-0.19(-4.82%)
Oct 26, 2023	3.910	4.000	3.750	3.940	122,827	+0.04(+1.03%)
Oct 25, 2023	4.120	4.120	3.810	3.900	58,361	-0.26(-6.25%)
Oct 24, 2023	4.380	4.380	4.140	4.160	47,215	-0.18(-4.15%)
Oct 23, 2023	4.550	4.560	4.320	4.340	84,788	-0.29(-6.26%)
Oct 20, 2023	4.840	4.863	4.420	4.630	95,682	-0.24(-4.93%)
Oct 19, 2023	4.690	4.940	4.670	4.870	82,103	+0.14(+2.96%)
Oct 18, 2023	4.720	4.820	4.690	4.730	21,250	+0.01(+0.21%)
Oct 17, 2023	4.670	4.855	4.630	4.720	62,628	+0.01(+0.21%)
Oct 16, 2023	4.720	4.830	4.700	4.710	37,654	+0.02(+0.43%)
Oct 13, 2023	4.520	4.810	4.480	4.690	68,329	+0.19(+4.22%)
Oct 12, 2023	4.640	4.640	4.420	4.500	61,988	-0.17(-3.64%)
Oct 11, 2023	4.580	4.800	4.515	4.670	40,821	-0.05(-1.06%)
Oct 10, 2023	4.440	5.400	4.412	4.720	117,611	+0.42(+9.77%)
Oct 09, 2023	4.010	4.430	3.890	4.300	137,929	+3.74(+671.99%)
Oct 06, 2023	0.5800	0.5900	0.5501	0.5570	1,121,999	-0.02(-3.97%)
Oct 05, 2023	0.6166	0.6236	0.5800	0.5800	269,022	-0.02(-3.73%)
Oct 04, 2023	0.6313	0.6500	0.5800	0.6025	486,906	-0.05(-7.31%)
Oct 03, 2023	0.6200	0.6690	0.6002	0.6500	283,139	-0.02(-2.84%)
Oct 02, 2023	0.6700	0.6800	0.6600	0.6690	188,996	-0.01(-1.62%)
Sep 29, 2023	0.6200	0.6995	0.6200	0.6800	280,530	+0.06(+9.68%)
Sep 28, 2023	0.6894	0.6990	0.5993	0.6200	410,226	-0.03(-4.91%)
Sep 27, 2023	0.7300	0.7300	0.6520	0.6520	72,586	-0.02(-2.69%)
Sep 26, 2023	0.6900	0.7090	0.6522	0.6700	128,038	-0.02(-2.90%)
Sep 25, 2023	0.7200	0.7197	0.6876	0.6900	166,730	-0.03(-4.17%)
Sep 22, 2023	0.7400	0.7700	0.7200	0.7200	119,491	-0.04(-5.77%)
Sep 21, 2023	0.7294	0.7799	0.7201	0.7641	228,235	+0.03(+4.67%)
Sep 20, 2023	0.7500	0.7750	0.7200	0.7300	183,129	-0.03(-3.69%)
Sep 19, 2023	0.7200	0.7580	0.7200	0.7580	87,738	+0.03(+3.94%)
Sep 18, 2023	0.7365	0.7634	0.7200	0.7293	156,795	+0.02(+3.01%)
Sep 15, 2023	0.7639	0.7712	0.7080	0.7080	578,701	-0.08(-10.10%)
Sep 14, 2023	0.7448	0.8190	0.7448	0.7875	268,387	+0.03(+3.62%)
Sep 13, 2023	0.7700	0.7837	0.7555	0.7600	232,661	-0.02(-2.56%)
Sep 12, 2023	0.8000	0.8200	0.7800	0.7800	153,010	-0.01(-1.28%)
Sep 11, 2023	0.7800	0.8100	0.7800	0.7901	216,820	+0.00(+0.14%)
Sep 08, 2023	0.8375	0.8700	0.7828	0.7890	378,058	-0.05(-6.07%)
Sep 07, 2023	0.7887	0.8650	0.7830	0.8400	317,836	+0.04(+5.66%)
Sep 06, 2023	0.7900	0.8301	0.7800	0.7950	221,173	-0.00(-0.53%)
Sep 05, 2023	0.7900	0.8320	0.7900	0.7992	177,293	+0.01(+1.16%)
Sep 01, 2023	0.7900	0.8200	0.7900	0.7900	217,217	-0.00(-0.13%)
Aug 31, 2023	0.8100	0.8621	0.7900	0.7910	224,439	-0.03(-3.54%)
Aug 30, 2023	0.8400	0.8700	0.8140	0.8200	193,996	-0.02(-2.37%)
Aug 29, 2023	0.8500	0.8821	0.8200	0.8399	215,274	-0.02(-2.27%)
Aug 28, 2023	0.7700	0.8800	0.7700	0.8594	218,926	+0.05(+6.09%)
Aug 25, 2023	0.8200	0.8500	0.7903	0.8101	254,323	-0.01(-1.17%)
Aug 24, 2023	0.7700	0.8371	0.7700	0.8197	286,794	+0.03(+3.94%)
Aug 23, 2023	0.7700	0.8056	0.7501	0.7886	252,853	+0.03(+3.78%)
Aug 22, 2023	0.7500	0.7700	0.7500	0.7599	107,951	+0.01(+1.32%)
Aug 21, 2023	0.7300	0.7674	0.7300	0.7500	412,815	-0.02(-2.60%)
Aug 18, 2023	0.7738	0.8016	0.7659	0.7700	119,611	-0.03(-3.14%)
Aug 17, 2023	0.7900	0.8484	0.7807	0.7950	174,076	-0.01(-0.63%)
Aug 16, 2023	0.7400	0.8100	0.7300	0.8000	334,371	+0.04(+5.26%)
Aug 15, 2023	0.7600	0.7610	0.7149	0.7600	957,594	-0.00(-0.55%)
Aug 14, 2023	0.8505	0.8654	0.7641	0.7642	873,118	-0.13(-14.30%)
Aug 11, 2023	0.9900	0.9900	0.8800	0.8917	634,428	-0.06(-6.14%)
Aug 10, 2023	0.8800	0.9900	0.8800	0.9500	399,722	+0.01(+1.06%)
Aug 09, 2023	0.9071	0.9561	0.9071	0.9400	120,229	+0.04(+3.88%)
Aug 08, 2023	0.9568	0.9900	0.9006	0.9049	251,000	-0.06(-6.17%)
Aug 07, 2023	1.020	1.020	0.9210	0.9644	376,856	-0.04(-3.56%)
Aug 04, 2023	0.9800	1.030	0.9800	1.000	165,671	+0.01(+1.01%)
Aug 03, 2023	0.9800	1.020	0.9700	0.9900	278,516	+0.03(+2.60%)
Aug 02, 2023	1.020	1.020	0.9536	0.9649	228,676	-0.08(-7.22%)
Aug 01, 2023	1.000	1.040	0.9950	1.040	170,189	+0.07(+7.22%)
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%)

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.

(NY: SPRU )

Historical Prices

Sections

Services

Follow Us

Log In Using Your Account

Benton, AR (72018)

Today

Tonight

(NY: SPRU )

Historical Prices

Sections

Services

Follow Us