(SPUS)
AMEX: SPUS
· Real-Time Price · USD
46.85
-0.54 (-1.14%)
At close: Aug 29, 2025, 3:59 PM
46.81
-0.10%
After-hours: Aug 29, 2025, 07:56 PM EDT
SPUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 47.23 | 47.26 | 46.74 | 46.89 | 46.89 | -1.06% | 457,230 |
| Aug 28, 2025 | 47.22 | 47.42 | 47.02 | 47.39 | 47.39 | 0.36% | 384,305 |
| Aug 27, 2025 | 47.03 | 47.22 | 46.93 | 47.22 | 47.22 | 0.36% | 360,200 |
| Aug 26, 2025 | 46.84 | 47.05 | 46.75 | 47.05 | 47.05 | 0.41% | 338,402 |
| Aug 25, 2025 | 46.90 | 47.08 | 46.81 | 46.86 | 46.83 | -0.26% | 382,350 |
| Aug 22, 2025 | 46.37 | 47.08 | 46.26 | 46.98 | 46.95 | 1.51% | 396,028 |
| Aug 21, 2025 | 46.30 | 46.47 | 46.11 | 46.28 | 46.25 | -0.37% | 327,055 |
| Aug 20, 2025 | 46.55 | 46.57 | 45.96 | 46.45 | 46.42 | -0.47% | 389,800 |
| Aug 19, 2025 | 47.04 | 47.08 | 46.53 | 46.67 | 46.64 | -0.83% | 347,723 |
| Aug 18, 2025 | 46.97 | 47.09 | 46.90 | 47.06 | 47.03 | 0.21% | 429,401 |
| Aug 15, 2025 | 47.19 | 47.23 | 46.85 | 46.96 | 46.93 | -0.49% | 228,587 |
| Aug 14, 2025 | 47.04 | 47.25 | 46.98 | 47.19 | 47.16 | -0.13% | 346,756 |
| Aug 13, 2025 | 47.33 | 47.37 | 47.05 | 47.25 | 47.22 | 0.28% | 337,972 |
| Aug 12, 2025 | 46.78 | 47.12 | 46.57 | 47.12 | 47.09 | 1.05% | 258,734 |
| Aug 11, 2025 | 46.66 | 46.89 | 46.49 | 46.63 | 46.60 | -0.04% | 362,045 |
| Aug 8, 2025 | 46.32 | 46.72 | 46.32 | 46.65 | 46.62 | 0.80% | 305,661 |
| Aug 7, 2025 | 46.51 | 46.59 | 45.96 | 46.28 | 46.25 | 0.13% | 389,864 |
| Aug 6, 2025 | 45.90 | 46.26 | 45.87 | 46.22 | 46.19 | 0.81% | 485,297 |
| Aug 5, 2025 | 46.18 | 46.21 | 45.79 | 45.85 | 45.82 | -0.52% | 382,800 |
| Aug 4, 2025 | 45.63 | 46.12 | 45.63 | 46.09 | 46.06 | 1.70% | 454,822 |