Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SPGYF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 7.265 | -0.06 | -0.75% | 7.32 | 7.32 | 7.22 | 46,634 |
| May 02 2024 | 7.32 | 0.06 | 0.83% | 7.33 | 7.385 | 7.295 | 67,639 |
| May 01 2024 | 7.26 | -0.32 | -4.22% | 7.55 | 7.55 | 7.25 | 54,577 |
| Apr 30 2024 | 7.58 | -0.19 | -2.45% | 7.7662 | 7.7662 | 7.51 | 204,257 |
| Apr 29 2024 | 7.77 | -0.11 | -1.33% | 7.8399 | 7.85 | 7.73 | 77,964 |
| Apr 26 2024 | 7.875 | -0.09 | -1.07% | 7.99 | 7.99 | 7.81 | 33,348 |
| Apr 25 2024 | 7.96 | 0.12 | 1.53% | 7.81 | 7.96 | 7.75 | 278,006 |
| Apr 24 2024 | 7.84 | 0.05 | 0.64% | 7.81 | 7.84 | 7.75 | 13,648 |
| Apr 23 2024 | 7.79 | 0.21 | 2.77% | 7.56 | 7.79 | 7.56 | 33,466 |
| Apr 22 2024 | 7.58 | -0.01 | -0.09% | 7.49 | 7.58 | 7.49 | 17,112 |
| Apr 19 2024 | 7.5865 | 0.11 | 1.42% | 7.592 | 7.618 | 7.54 | 13,627 |
| Apr 18 2024 | 7.48 | -0.05 | -0.66% | 7.45 | 7.6005 | 7.45 | 77,826 |
| Apr 17 2024 | 7.53 | -0.06 | -0.79% | 7.58 | 7.65 | 7.50 | 10,824 |
| Apr 16 2024 | 7.59 | 0.01 | 0.13% | 7.40 | 7.61 | 7.40 | 92,396 |
| Apr 15 2024 | 7.58 | -0.14 | -1.81% | 7.77 | 7.7781 | 7.564 | 23,862 |
| Apr 12 2024 | 7.72 | 0.07 | 0.92% | 7.24 | 7.785 | 7.24 | 42,422 |
| Apr 11 2024 | 7.65 | -0.07 | -0.84% | 7.72 | 7.73 | 7.614 | 16,296 |
| Apr 10 2024 | 7.715 | 0.02 | 0.30% | 7.65 | 7.72 | 7.62 | 26,524 |
| Apr 09 2024 | 7.692 | -0.02 | -0.23% | 7.73 | 7.74 | 7.6515 | 19,219 |
| Apr 08 2024 | 7.71 | -0.05 | -0.63% | 7.37 | 7.88 | 7.37 | 35,804 |
| Apr 05 2024 | 7.7592 | -0.01 | -0.14% | 7.805 | 7.805 | 7.73 | 55,371 |
| Apr 04 2024 | 7.77 | -0.10 | -1.21% | 7.88 | 7.88 | 7.77 | 59,562 |
| Apr 03 2024 | 7.865 | 0.10 | 1.27% | 7.81 | 7.9075 | 7.75 | 62,568 |
| Apr 02 2024 | 7.7665 | 0.12 | 1.51% | 7.735 | 7.78 | 7.70 | 27,054 |
| Apr 01 2024 | 7.651 | 0.07 | 0.94% | 7.59 | 7.66 | 7.55 | 33,487 |
| Mar 28 2024 | 7.58 | 0.13 | 1.79% | 7.5615 | 7.60 | 7.54 | 22,041 |
| Mar 27 2024 | 7.4465 | -0.06 | -0.85% | 7.42 | 7.47 | 7.41 | 258,068 |
| Mar 26 2024 | 7.51 | -0.10 | -1.28% | 7.6101 | 7.62 | 7.48 | 82,668 |
| Mar 25 2024 | 7.607 | 0.19 | 2.55% | 7.50 | 7.6086 | 7.50 | 257,230 |
| Mar 22 2024 | 7.418 | -0.14 | -1.88% | 7.60 | 7.60 | 7.395 | 80,839 |
| Mar 21 2024 | 7.56 | 0.06 | 0.80% | 7.505 | 7.56 | 7.45 | 75,128 |
| Mar 20 2024 | 7.50 | 0.00 | 0.00% | 7.4102 | 7.54 | 7.40 | 49,113 |
| Mar 19 2024 | 7.50 | 0.09 | 1.20% | 7.37 | 7.55 | 7.37 | 64,908 |
| Mar 18 2024 | 7.411 | 0.08 | 1.11% | 7.38 | 7.43 | 7.32 | 30,188 |
| Mar 15 2024 | 7.33 | 0.11 | 1.52% | 7.25 | 7.33 | 7.25 | 7,415 |
| Mar 14 2024 | 7.22 | 0.10 | 1.40% | 7.12 | 7.253 | 7.1128 | 17,094 |
| Mar 13 2024 | 7.12 | 0.09 | 1.28% | 7.145 | 7.16 | 7.11 | 64,462 |
| Mar 12 2024 | 7.03 | -0.04 | -0.50% | 7.01 | 7.09 | 7.00 | 63,847 |
| Mar 11 2024 | 7.065 | -0.05 | -0.63% | 7.02 | 7.11 | 7.02 | 56,141 |
| Mar 08 2024 | 7.11 | -0.08 | -1.11% | 7.07 | 7.13 | 7.06 | 404,021 |
| Mar 07 2024 | 7.19 | 0.05 | 0.70% | 7.14 | 7.22 | 7.14 | 40,658 |
| Mar 06 2024 | 7.14 | 0.07 | 0.99% | 6.80 | 7.17 | 6.80 | 88,428 |
| Mar 05 2024 | 7.07 | -0.03 | -0.42% | 7.0868 | 7.15 | 7.0658 | 158,264 |
| Mar 04 2024 | 7.10 | 0.01 | 0.14% | 6.75 | 7.20 | 6.75 | 75,424 |
| Mar 01 2024 | 7.09 | 0.13 | 1.91% | 7.00 | 7.1165 | 6.99 | 74,420 |
| Feb 29 2024 | 6.9574 | 0.05 | 0.69% | 6.91 | 6.9981 | 6.90 | 54,224 |
| Feb 28 2024 | 6.91 | -0.08 | -1.14% | 6.96 | 7.00 | 6.885 | 115,927 |
| Feb 27 2024 | 6.99 | 0.03 | 0.43% | 7.02 | 7.035 | 6.97 | 34,316 |
| Feb 26 2024 | 6.96 | -0.01 | -0.14% | 6.95 | 6.97 | 6.881 | 129,670 |
| Feb 23 2024 | 6.97 | -0.15 | -2.11% | 7.00 | 7.00 | 6.89 | 187,377 |
| Feb 22 2024 | 7.12 | 0.29 | 4.25% | 6.7967 | 7.12 | 6.7967 | 510,079 |
| Feb 21 2024 | 6.83 | 0.21 | 3.17% | 6.70 | 6.8488 | 6.70 | 81,912 |
| Feb 20 2024 | 6.62 | 0.08 | 1.22% | 6.56 | 6.683 | 6.532 | 84,612 |
| Feb 16 2024 | 6.54 | 0.02 | 0.31% | 6.51 | 6.5471 | 6.48 | 550,614 |
| Feb 15 2024 | 6.52 | 0.31 | 5.08% | 6.289 | 6.53 | 6.289 | 70,811 |
| Feb 14 2024 | 6.205 | -0.13 | -1.97% | 6.39 | 6.39 | 6.20 | 915,573 |
| Feb 13 2024 | 6.33 | -0.12 | -1.86% | 6.42 | 6.42 | 6.29 | 16,198 |
| Feb 12 2024 | 6.45 | 0.18 | 2.79% | 6.23 | 6.45 | 6.23 | 23,410 |
| Feb 09 2024 | 6.275 | 0.01 | 0.13% | 6.2741 | 6.30 | 6.2596 | 28,657 |
| Feb 08 2024 | 6.267 | 0.13 | 2.07% | 6.16 | 6.2686 | 6.16 | 45,251 |
| Feb 07 2024 | 6.14 | -0.04 | -0.58% | 6.20 | 6.20 | 6.12 | 52,551 |
| Feb 06 2024 | 6.176 | 0.05 | 0.79% | 6.162 | 6.21 | 6.162 | 53,724 |
| Feb 05 2024 | 6.1278 | -0.04 | -0.71% | 6.17 | 6.20 | 6.02 | 127,758 |
