Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPRO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 1.355 | 0.01 | 1.12% | 1.3507 | 1.37 | 1.33 | 103,902 |
| Sep 18 2024 | 1.34 | 0.01 | 0.75% | 1.35 | 1.36 | 1.32 | 118,805 |
| Sep 17 2024 | 1.33 | -0.04 | -2.92% | 1.41 | 1.41 | 1.33 | 95,706 |
| Sep 16 2024 | 1.37 | 0.00 | 0.00% | 1.37 | 1.42 | 1.34 | 180,326 |
| Sep 13 2024 | 1.37 | 0.04 | 3.01% | 1.34 | 1.39 | 1.31 | 280,663 |
| Sep 12 2024 | 1.33 | -0.01 | -0.75% | 1.355 | 1.37 | 1.3147 | 82,150 |
| Sep 11 2024 | 1.34 | -0.01 | -0.74% | 1.37 | 1.37 | 1.32 | 59,204 |
| Sep 10 2024 | 1.35 | -0.02 | -1.46% | 1.37 | 1.37 | 1.34 | 91,965 |
| Sep 09 2024 | 1.37 | 0.06 | 4.18% | 1.31 | 1.37 | 1.31 | 58,913 |
| Sep 06 2024 | 1.315 | -0.02 | -1.13% | 1.32 | 1.33 | 1.28 | 128,610 |
| Sep 05 2024 | 1.33 | 0.02 | 1.53% | 1.32 | 1.34 | 1.31 | 96,578 |
| Sep 04 2024 | 1.31 | -0.03 | -2.24% | 1.33 | 1.37 | 1.30 | 109,231 |
| Sep 03 2024 | 1.34 | -0.02 | -1.47% | 1.35 | 1.36 | 1.32 | 104,254 |
| Aug 30 2024 | 1.36 | -0.01 | -0.73% | 1.38 | 1.4099 | 1.34 | 58,378 |
| Aug 29 2024 | 1.37 | 0.00 | 0.00% | 1.40 | 1.40 | 1.34 | 254,899 |
| Aug 28 2024 | 1.37 | -0.01 | -0.72% | 1.36 | 1.385 | 1.35 | 154,816 |
| Aug 27 2024 | 1.38 | 0.02 | 1.85% | 1.35 | 1.39 | 1.35 | 118,272 |
| Aug 26 2024 | 1.355 | -0.02 | -1.09% | 1.39 | 1.45 | 1.35 | 150,304 |
| Aug 23 2024 | 1.37 | 0.02 | 1.48% | 1.35 | 1.43 | 1.33 | 76,638 |
| Aug 22 2024 | 1.35 | -0.02 | -1.10% | 1.39 | 1.39 | 1.34 | 129,461 |
| Aug 21 2024 | 1.365 | 0.12 | 9.20% | 1.27 | 1.47 | 1.27 | 156,627 |
| Aug 20 2024 | 1.25 | -0.02 | -1.57% | 1.27 | 1.29 | 1.23 | 77,041 |
| Aug 19 2024 | 1.27 | 0.08 | 6.72% | 1.17 | 1.31 | 1.15 | 182,602 |
| Aug 16 2024 | 1.19 | -0.02 | -1.65% | 1.2288 | 1.2299 | 1.17 | 135,745 |
| Aug 15 2024 | 1.21 | -0.01 | -0.82% | 1.22 | 1.256 | 1.19 | 133,141 |
| Aug 14 2024 | 1.22 | -0.05 | -3.94% | 1.26 | 1.2702 | 1.22 | 163,381 |
| Aug 13 2024 | 1.27 | -0.02 | -1.55% | 1.2539 | 1.30 | 1.23 | 86,003 |
| Aug 12 2024 | 1.29 | 0.01 | 0.78% | 1.33 | 1.33 | 1.28 | 81,684 |
| Aug 09 2024 | 1.28 | 0.02 | 1.59% | 1.28 | 1.29 | 1.25 | 62,144 |
| Aug 08 2024 | 1.26 | 0.03 | 2.44% | 1.24 | 1.28 | 1.22 | 98,280 |
| Aug 07 2024 | 1.23 | -0.04 | -3.15% | 1.27 | 1.29 | 1.22 | 159,423 |
| Aug 06 2024 | 1.27 | -0.07 | -5.22% | 1.38 | 1.43 | 1.26 | 323,154 |
| Aug 05 2024 | 1.34 | 0.03 | 2.29% | 1.305 | 1.37 | 1.28 | 287,819 |
| Aug 02 2024 | 1.31 | -0.08 | -5.76% | 1.3298 | 1.35 | 1.30 | 95,667 |
| Aug 01 2024 | 1.39 | -0.02 | -1.42% | 1.40 | 1.45 | 1.38 | 98,857 |
| Jul 31 2024 | 1.41 | 0.00 | 0.00% | 1.42 | 1.42 | 1.40 | 44,205 |
| Jul 30 2024 | 1.41 | -0.03 | -2.08% | 1.43 | 1.4396 | 1.40 | 43,369 |
| Jul 29 2024 | 1.44 | 0.00 | 0.35% | 1.45 | 1.45 | 1.41 | 50,449 |
| Jul 26 2024 | 1.435 | 0.02 | 1.41% | 1.41 | 1.44 | 1.40 | 38,566 |
| Jul 25 2024 | 1.415 | 0.04 | 2.54% | 1.375 | 1.47 | 1.37 | 46,812 |
| Jul 24 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.40 | 1.37 | 38,351 |
| Jul 23 2024 | 1.38 | -0.01 | -0.72% | 1.39 | 1.42 | 1.37 | 64,071 |
| Jul 22 2024 | 1.39 | -0.01 | -0.71% | 1.42 | 1.42 | 1.39 | 42,755 |
| Jul 19 2024 | 1.40 | -0.02 | -1.41% | 1.405 | 1.42 | 1.39 | 42,485 |
| Jul 18 2024 | 1.42 | -0.06 | -4.05% | 1.47 | 1.49 | 1.40 | 107,433 |
| Jul 17 2024 | 1.48 | -0.02 | -1.33% | 1.50 | 1.51 | 1.45 | 111,275 |
| Jul 16 2024 | 1.50 | 0.05 | 3.81% | 1.46 | 1.53 | 1.455 | 248,606 |
| Jul 15 2024 | 1.445 | 0.03 | 2.12% | 1.42 | 1.45 | 1.41 | 99,733 |
| Jul 12 2024 | 1.415 | 0.03 | 2.17% | 1.41 | 1.42 | 1.38 | 135,207 |
| Jul 11 2024 | 1.385 | 0.02 | 1.84% | 1.35 | 1.45 | 1.35 | 63,194 |
| Jul 10 2024 | 1.36 | 0.01 | 0.37% | 1.35 | 1.41 | 1.31 | 306,263 |
| Jul 09 2024 | 1.355 | 0.09 | 6.69% | 1.29 | 1.38 | 1.2701 | 215,782 |
| Jul 08 2024 | 1.27 | -0.04 | -3.05% | 1.31 | 1.3299 | 1.27 | 72,517 |
| Jul 05 2024 | 1.31 | -0.02 | -1.13% | 1.30 | 1.3117 | 1.29 | 60,886 |
| Jul 03 2024 | 1.325 | 0.02 | 1.53% | 1.32 | 1.33 | 1.30 | 20,910 |
| Jul 02 2024 | 1.305 | 0.02 | 1.95% | 1.28 | 1.31 | 1.28 | 34,444 |
| Jul 01 2024 | 1.28 | -0.02 | -1.54% | 1.27 | 1.30 | 1.27 | 92,403 |
| Jun 28 2024 | 1.30 | -0.04 | -2.99% | 1.34 | 1.34 | 1.29 | 47,354 |
| Jun 27 2024 | 1.34 | 0.01 | 0.75% | 1.33 | 1.34 | 1.32 | 54,156 |
| Jun 26 2024 | 1.33 | -0.02 | -1.48% | 1.33 | 1.36 | 1.33 | 51,471 |
| Jun 25 2024 | 1.35 | 0.02 | 1.50% | 1.34 | 1.3598 | 1.3299 | 60,780 |
| Jun 24 2024 | 1.33 | -0.04 | -2.92% | 1.34 | 1.37 | 1.33 | 80,406 |
