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 (%)
May 31, 2024 3.490 3.600 3.410 3.410 29,808 -0.02(-0.58%)
May 30, 2024 3.370 3.530 3.370 3.430 9,982 +0.05(+1.48%)
May 29, 2024 3.500 3.527 3.380 3.380 18,971 -0.13(-3.70%)
May 28, 2024 3.510 3.620 3.510 3.510 28,511 +0.00(+0.00%)
May 24, 2024 3.500 3.630 3.390 3.510 36,512 -0.02(-0.57%)
May 23, 2024 3.540 3.670 3.530 3.530 11,763 -0.02(-0.56%)
May 22, 2024 3.660 3.745 3.550 3.550 12,853 -0.11(-3.01%)
May 21, 2024 3.650 3.840 3.629 3.660 25,521 -0.05(-1.35%)
May 20, 2024 3.700 3.900 3.620 3.710 28,628 -0.08(-2.11%)
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%)
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.