Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 13.12 | 0.11 | 0.85% | 13.05 | 13.13 | 13.0415 | 18,084 |
| May 20 2024 | 13.01 | -0.03 | -0.23% | 13.01 | 13.04 | 12.98 | 8,850 |
| May 17 2024 | 13.04 | -0.05 | -0.38% | 13.14 | 13.14 | 13.00 | 29,154 |
| May 16 2024 | 13.09 | 0.15 | 1.16% | 12.93 | 13.15 | 12.8635 | 36,931 |
| May 15 2024 | 12.94 | 0.09 | 0.70% | 12.85 | 12.9797 | 12.85 | 13,809 |
| May 14 2024 | 12.85 | 0.05 | 0.39% | 12.80 | 12.8737 | 12.80 | 16,979 |
| May 13 2024 | 12.80 | 0.00 | 0.00% | 12.85 | 12.8747 | 12.80 | 17,554 |
| May 10 2024 | 12.80 | 0.05 | 0.39% | 12.71 | 12.805 | 12.69 | 46,030 |
| May 09 2024 | 12.75 | 0.13 | 1.03% | 12.60 | 12.84 | 12.60 | 16,843 |
| May 08 2024 | 12.62 | 0.06 | 0.48% | 12.47 | 12.69 | 12.45 | 15,934 |
| May 07 2024 | 12.56 | 0.08 | 0.64% | 12.51 | 12.60 | 12.51 | 5,254 |
| May 06 2024 | 12.48 | -0.01 | -0.08% | 12.55 | 12.56 | 12.4501 | 27,793 |
| May 03 2024 | 12.49 | 0.10 | 0.81% | 12.59 | 12.59 | 12.39 | 21,988 |
| May 02 2024 | 12.39 | 0.04 | 0.32% | 12.52 | 12.54 | 12.3101 | 27,023 |
| May 01 2024 | 12.35 | 0.00 | 0.00% | 12.25 | 12.528 | 12.20 | 33,330 |
| Apr 30 2024 | 12.35 | -0.10 | -0.80% | 12.52 | 12.58 | 12.33 | 32,974 |
| Apr 29 2024 | 12.45 | -0.01 | -0.08% | 12.55 | 12.55 | 12.4359 | 14,395 |
| Apr 26 2024 | 12.46 | 0.11 | 0.89% | 12.51 | 12.56 | 12.46 | 15,925 |
| Apr 25 2024 | 12.35 | -0.06 | -0.44% | 12.37 | 12.4695 | 12.35 | 24,252 |
| Apr 24 2024 | 12.405 | 0.02 | 0.20% | 12.40 | 12.52 | 12.36 | 10,699 |
| Apr 23 2024 | 12.38 | 0.14 | 1.14% | 12.20 | 12.60 | 12.20 | 11,471 |
| Apr 22 2024 | 12.24 | 0.02 | 0.16% | 12.33 | 12.3688 | 12.165 | 14,662 |
| Apr 19 2024 | 12.22 | -0.02 | -0.16% | 12.31 | 12.3673 | 12.21 | 5,915 |
| Apr 18 2024 | 12.24 | -0.04 | -0.33% | 12.23 | 12.46 | 12.21 | 16,223 |
| Apr 17 2024 | 12.28 | 0.12 | 0.99% | 12.31 | 12.50 | 12.2236 | 25,284 |
| Apr 16 2024 | 12.16 | -0.20 | -1.62% | 12.47 | 12.47 | 12.00 | 37,373 |
| Apr 15 2024 | 12.36 | -0.09 | -0.72% | 12.58 | 12.58 | 12.30 | 66,755 |
| Apr 12 2024 | 12.45 | -0.10 | -0.80% | 12.40 | 12.55 | 12.40 | 33,739 |
| Apr 11 2024 | 12.55 | -0.02 | -0.16% | 12.66 | 12.69 | 12.50 | 70,148 |
| Apr 10 2024 | 12.57 | -0.07 | -0.55% | 12.62 | 12.6598 | 12.50 | 39,831 |
| Apr 09 2024 | 12.64 | -0.02 | -0.16% | 12.66 | 12.73 | 12.60 | 24,510 |
| Apr 08 2024 | 12.66 | 0.01 | 0.08% | 12.59 | 12.72 | 12.59 | 28,132 |
| Apr 05 2024 | 12.65 | 0.03 | 0.24% | 12.65 | 12.69 | 12.644 | 20,518 |
| Apr 04 2024 | 12.62 | -0.02 | -0.16% | 12.64 | 12.68 | 12.60 | 18,407 |
| Apr 03 2024 | 12.64 | 0.10 | 0.80% | 12.55 | 12.69 | 12.5239 | 15,659 |
| Apr 02 2024 | 12.54 | -0.06 | -0.48% | 12.60 | 12.6899 | 12.4301 | 29,644 |
| Apr 01 2024 | 12.60 | -0.04 | -0.32% | 12.70 | 12.70 | 12.5145 | 25,944 |
| Mar 28 2024 | 12.64 | 0.01 | 0.08% | 12.71 | 12.71 | 12.60 | 27,933 |
| Mar 27 2024 | 12.63 | 0.07 | 0.56% | 12.57 | 12.73 | 12.552 | 6,027 |
| Mar 26 2024 | 12.56 | 0.04 | 0.32% | 12.54 | 12.58 | 12.4867 | 25,306 |
| Mar 25 2024 | 12.52 | 0.04 | 0.32% | 12.55 | 12.55 | 12.4315 | 37,137 |
| Mar 22 2024 | 12.48 | 0.00 | 0.00% | 12.45 | 12.5899 | 12.45 | 26,760 |
| Mar 21 2024 | 12.4796 | 0.10 | 0.80% | 12.40 | 12.55 | 12.40 | 14,023 |
| Mar 20 2024 | 12.38 | -0.03 | -0.24% | 12.40 | 12.45 | 12.3001 | 37,034 |
| Mar 19 2024 | 12.41 | -0.09 | -0.72% | 12.45 | 12.49 | 12.3566 | 12,667 |
| Mar 18 2024 | 12.50 | 0.07 | 0.56% | 12.50 | 12.50 | 12.45 | 18,675 |
| Mar 15 2024 | 12.43 | -0.03 | -0.24% | 12.40 | 12.50 | 12.3717 | 33,162 |
| Mar 14 2024 | 12.46 | 0.01 | 0.08% | 12.46 | 12.50 | 12.419 | 34,615 |
| Mar 13 2024 | 12.45 | 0.07 | 0.57% | 12.39 | 12.549 | 12.39 | 30,804 |
| Mar 12 2024 | 12.38 | 0.04 | 0.32% | 12.34 | 12.4217 | 12.34 | 11,631 |
| Mar 11 2024 | 12.34 | -0.08 | -0.64% | 12.42 | 12.42 | 12.28 | 14,938 |
| Mar 08 2024 | 12.42 | 0.11 | 0.89% | 12.32 | 12.4399 | 12.32 | 17,878 |
| Mar 07 2024 | 12.31 | 0.01 | 0.08% | 12.27 | 12.33 | 12.27 | 24,161 |
| Mar 06 2024 | 12.30 | -0.01 | -0.08% | 12.33 | 12.3657 | 12.26 | 15,301 |
| Mar 05 2024 | 12.31 | -0.01 | -0.08% | 12.25 | 12.33 | 12.25 | 19,481 |
| Mar 04 2024 | 12.32 | 0.01 | 0.08% | 12.32 | 12.33 | 12.282 | 59,555 |
| Mar 01 2024 | 12.31 | 0.04 | 0.33% | 12.27 | 12.40 | 12.26 | 49,787 |
| Feb 29 2024 | 12.27 | 0.06 | 0.49% | 12.29 | 12.30 | 12.2101 | 23,913 |
| Feb 28 2024 | 12.21 | -0.02 | -0.16% | 12.23 | 12.30 | 12.20 | 45,190 |
| Feb 27 2024 | 12.23 | 0.03 | 0.25% | 12.29 | 12.32 | 12.21 | 10,837 |
| Feb 26 2024 | 12.20 | -0.07 | -0.57% | 12.34 | 12.34 | 12.10 | 37,705 |
| Feb 23 2024 | 12.2701 | 0.05 | 0.41% | 12.21 | 12.2701 | 12.21 | 20,666 |
| Feb 22 2024 | 12.22 | 0.08 | 0.66% | 12.23 | 12.29 | 12.0201 | 15,024 |
