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

(NY: SPRU )

3.790 -0.030 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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.