(SPUS)
AMEX: SPUS
· Real-Time Price · USD
46.98
-0.21 (-0.45%)
At close: Aug 15, 2025, 3:56 PM
46.96
-0.03%
After-hours: Aug 15, 2025, 04:10 PM EDT
SPUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 47.04 | 47.25 | 46.98 | 47.19 | 47.19 | -0.13% | 346,325 |
| Aug 13, 2025 | 47.33 | 47.37 | 47.05 | 47.25 | 47.25 | 0.28% | 337,972 |
| Aug 12, 2025 | 46.78 | 47.12 | 46.57 | 47.12 | 47.12 | 1.05% | 258,734 |
| Aug 11, 2025 | 46.66 | 46.89 | 46.49 | 46.63 | 46.63 | -0.04% | 362,045 |
| Aug 8, 2025 | 46.32 | 46.72 | 46.32 | 46.65 | 46.65 | 0.80% | 305,661 |
| Aug 7, 2025 | 46.51 | 46.59 | 45.96 | 46.28 | 46.28 | 0.13% | 389,864 |
| Aug 6, 2025 | 45.90 | 46.26 | 45.87 | 46.22 | 46.22 | 0.81% | 485,297 |
| Aug 5, 2025 | 46.18 | 46.21 | 45.79 | 45.85 | 45.85 | -0.52% | 382,800 |
| Aug 4, 2025 | 45.63 | 46.12 | 45.63 | 46.09 | 46.09 | 1.70% | 454,822 |
| Aug 1, 2025 | 45.67 | 45.67 | 45.11 | 45.32 | 45.32 | -1.41% | 439,411 |
| Jul 31, 2025 | 46.76 | 46.77 | 45.83 | 45.97 | 45.97 | -0.71% | 583,500 |
| Jul 30, 2025 | 46.39 | 46.47 | 46.02 | 46.30 | 46.30 | -0.04% | 288,620 |
| Jul 29, 2025 | 46.55 | 46.59 | 46.23 | 46.32 | 46.32 | -0.22% | 421,340 |
| Jul 28, 2025 | 46.31 | 46.42 | 46.29 | 46.42 | 46.42 | 0.32% | 441,410 |
| Jul 25, 2025 | 46.16 | 46.32 | 46.07 | 46.27 | 46.27 | 0.41% | 327,600 |
| Jul 24, 2025 | 46.05 | 46.18 | 45.95 | 46.08 | 46.05 | 0.24% | 666,779 |
| Jul 23, 2025 | 45.82 | 45.97 | 45.60 | 45.97 | 45.94 | 0.83% | 317,652 |
| Jul 22, 2025 | 45.67 | 45.70 | 45.30 | 45.59 | 45.56 | -0.09% | 365,200 |
| Jul 21, 2025 | 45.57 | 45.80 | 45.52 | 45.63 | 45.60 | 0.37% | 346,000 |
| Jul 18, 2025 | 45.64 | 45.64 | 45.37 | 45.46 | 45.43 | -0.09% | 272,468 |