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 (%)
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 19,982 +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%)
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.