Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SPUC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 41.0921 | 0.16 | 0.39% | 40.93 | 41.12 | 40.93 | 446 |
| Jun 17 2024 | 40.9331 | 0.70 | 1.75% | 40.25 | 41.00 | 40.13 | 10,204 |
| Jun 14 2024 | 40.2302 | -0.28 | -0.68% | 40.15 | 40.26 | 39.9179 | 4,403 |
| Jun 13 2024 | 40.5053 | 0.30 | 0.73% | 40.10 | 40.51 | 39.80 | 15,616 |
| Jun 12 2024 | 40.21 | 0.97 | 2.48% | 40.40 | 40.86 | 40.05 | 9,832 |
| Jun 11 2024 | 39.2381 | 0.21 | 0.53% | 38.6456 | 39.2381 | 38.6456 | 1,738 |
| Jun 10 2024 | 39.03 | 0.20 | 0.52% | 38.66 | 39.09 | 38.66 | 1,672 |
| Jun 07 2024 | 38.8293 | -0.13 | -0.34% | 39.25 | 39.26 | 38.74 | 1,318 |
| Jun 06 2024 | 38.961 | -0.08 | -0.19% | 38.93 | 38.961 | 38.93 | 869 |
| Jun 05 2024 | 39.0361 | 1.03 | 2.72% | 38.24 | 39.0361 | 38.24 | 1,493 |
| Jun 04 2024 | 38.0014 | 0.18 | 0.47% | 37.7003 | 38.154 | 37.58 | 3,332 |
| Jun 03 2024 | 37.8251 | 0.10 | 0.25% | 37.97 | 37.99 | 37.59 | 7,826 |
| May 31 2024 | 37.73 | 0.42 | 1.14% | 37.29 | 37.73 | 36.96 | 2,014 |
| May 30 2024 | 37.3056 | -0.42 | -1.12% | 37.91 | 37.91 | 37.3056 | 2,011 |
| May 29 2024 | 37.7288 | -0.65 | -1.70% | 37.7288 | 37.7288 | 37.7288 | 72 |
| May 28 2024 | 38.38 | 0.15 | 0.39% | 38.56 | 38.56 | 37.96 | 24,390 |
| May 24 2024 | 38.2297 | 0.46 | 1.22% | 38.07 | 38.3485 | 38.07 | 1,857 |
| May 23 2024 | 37.77 | -0.66 | -1.71% | 38.83 | 38.83 | 37.73 | 1,107 |
| May 22 2024 | 38.4264 | -0.36 | -0.94% | 38.7185 | 38.73 | 38.4264 | 1,004 |
| May 21 2024 | 38.7909 | 0.24 | 0.62% | 38.7909 | 38.7909 | 38.7909 | 0 |
| May 20 2024 | 38.5511 | 0.06 | 0.16% | 38.87 | 38.88 | 38.5511 | 823 |
| May 17 2024 | 38.4879 | -0.07 | -0.19% | 38.48 | 38.49 | 38.2702 | 1,798 |
| May 16 2024 | 38.5625 | -0.18 | -0.47% | 38.79 | 38.86 | 38.5625 | 381 |
| May 15 2024 | 38.7464 | 0.89 | 2.36% | 38.4055 | 38.7464 | 38.4055 | 265 |
| May 14 2024 | 37.8521 | 0.36 | 0.97% | 37.6123 | 37.8521 | 37.6123 | 450 |
| May 13 2024 | 37.4893 | -0.05 | -0.14% | 37.55 | 37.55 | 37.4893 | 50 |
| May 10 2024 | 37.5408 | 0.12 | 0.32% | 37.5408 | 37.5408 | 37.5408 | 66 |
| May 09 2024 | 37.4215 | 0.27 | 0.73% | 37.375 | 37.4215 | 37.375 | 225 |
| May 08 2024 | 37.1505 | -0.04 | -0.11% | 37.09 | 37.1505 | 37.03 | 771 |
| May 07 2024 | 37.1907 | 0.09 | 0.25% | 37.28 | 37.28 | 37.1907 | 27 |
| May 06 2024 | 37.0977 | 0.56 | 1.53% | 36.86 | 37.0977 | 36.85 | 991 |
| May 03 2024 | 36.5377 | 0.67 | 1.87% | 36.58 | 36.58 | 36.50 | 25,237 |
| May 02 2024 | 35.8662 | 0.40 | 1.12% | 35.67 | 35.8662 | 35.67 | 439 |
| May 01 2024 | 35.47 | -0.26 | -0.73% | 35.50 | 35.57 | 35.47 | 2,393 |
| Apr 30 2024 | 35.7306 | -0.72 | -1.98% | 36.29 | 36.29 | 35.7306 | 1,831 |
| Apr 29 2024 | 36.4537 | 0.13 | 0.37% | 36.39 | 36.5385 | 36.33 | 2,639 |
| Apr 26 2024 | 36.32 | 0.45 | 1.25% | 36.54 | 36.54 | 36.32 | 1,380 |
| Apr 25 2024 | 35.8711 | -0.30 | -0.83% | 35.8711 | 35.8711 | 35.8711 | 3 |
| Apr 24 2024 | 36.1714 | 0.01 | 0.02% | 36.35 | 36.35 | 36.1714 | 334 |
| Apr 23 2024 | 36.1633 | 0.60 | 1.70% | 35.98 | 36.30 | 35.88 | 12,198 |
| Apr 22 2024 | 35.5598 | 0.29 | 0.83% | 35.64 | 35.64 | 35.5598 | 225 |
| Apr 19 2024 | 35.2669 | -0.40 | -1.12% | 35.3803 | 35.3803 | 35.2669 | 224 |
| Apr 18 2024 | 35.6661 | -0.22 | -0.62% | 35.6661 | 35.6661 | 35.6661 | 4 |
| Apr 17 2024 | 35.89 | -0.35 | -0.97% | 35.96 | 35.96 | 35.84 | 1,210 |
| Apr 16 2024 | 36.24 | -0.16 | -0.43% | 36.55 | 36.55 | 36.18 | 15,473 |
| Apr 15 2024 | 36.395 | -0.72 | -1.95% | 37.82 | 37.82 | 36.395 | 343 |
| Apr 12 2024 | 37.118 | -1.07 | -2.79% | 37.66 | 37.66 | 37.118 | 190 |
| Apr 11 2024 | 38.1848 | 0.53 | 1.40% | 37.3301 | 38.1848 | 37.3301 | 1,025 |
| Apr 10 2024 | 37.6592 | -0.63 | -1.63% | 37.34 | 37.80 | 37.34 | 1,121 |
| Apr 09 2024 | 38.2844 | 0.04 | 0.10% | 38.52 | 38.52 | 38.05 | 630 |
| Apr 08 2024 | 38.2465 | -0.18 | -0.46% | 38.46 | 38.56 | 38.2465 | 11,334 |
| Apr 05 2024 | 38.4242 | 0.81 | 2.16% | 38.14 | 38.46 | 38.14 | 2,869 |
| Apr 04 2024 | 37.61 | -0.91 | -2.36% | 39.07 | 39.07 | 37.59 | 1,045 |
| Apr 03 2024 | 38.52 | 0.14 | 0.37% | 38.57 | 38.65 | 38.29 | 15,153 |
| Apr 02 2024 | 38.3778 | -0.61 | -1.56% | 38.45 | 38.45 | 38.3778 | 137 |
| Apr 01 2024 | 38.9848 | -0.15 | -0.39% | 39.33 | 39.33 | 38.75 | 5,147 |
| Mar 28 2024 | 39.1372 | 0.12 | 0.29% | 39.09 | 39.19 | 39.0615 | 2,958 |
| Mar 27 2024 | 39.0222 | 0.64 | 1.66% | 38.59 | 39.0222 | 38.55 | 160 |
| Mar 26 2024 | 38.3848 | -0.28 | -0.71% | 38.98 | 38.98 | 38.3848 | 1,320 |
| Mar 25 2024 | 38.66 | -0.34 | -0.88% | 40.85 | 40.85 | 38.6173 | 1,911 |
| Mar 22 2024 | 39.0027 | -0.10 | -0.25% | 39.07 | 39.07 | 38.90 | 610 |
