Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
5SPE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 2.4465 | 0.12 | 5.33% | 2.5125 | 2.6727 | 2.2524 | 70,657 |
| May 31 2024 | 2.3227 | -0.09 | -3.63% | 2.3722 | 2.4612 | 2.3032 | 700 |
| May 30 2024 | 2.4102 | -0.06 | -2.60% | 2.4225 | 2.4479 | 2.3513 | 1,830 |
| May 29 2024 | 2.4745 | -0.07 | -2.84% | 2.5025 | 2.7415 | 2.205 | 29,480 |
| May 28 2024 | 2.5469 | -0.01 | -0.26% | 2.5683 | 2.6267 | 2.4892 | 4,043 |
| May 24 2024 | 2.5535 | -0.03 | -1.24% | 2.4871 | 2.7183 | 2.43 | 7,547 |
| May 23 2024 | 2.5856 | -0.01 | -0.39% | 2.5758 | 2.6058 | 2.544 | 629 |
| May 22 2024 | 2.5956 | 0.01 | 0.52% | 2.5956 | 2.5956 | 2.5956 | 30 |
| May 21 2024 | 2.5822 | -0.02 | -0.83% | 2.5822 | 2.5822 | 2.5822 | 12 |
| May 20 2024 | 2.6037 | 0.06 | 2.37% | 2.5652 | 2.6322 | 2.5081 | 1,219 |
| May 17 2024 | 2.5434 | -0.06 | -2.24% | 2.5692 | 2.5966 | 2.5002 | 939 |
| May 16 2024 | 2.6018 | 0.07 | 2.84% | 2.5796 | 2.6265 | 2.5205 | 901 |
| May 15 2024 | 2.53 | 0.13 | 5.27% | 2.53 | 2.53 | 2.53 | 0 |
| May 14 2024 | 2.4034 | 0.01 | 0.62% | 2.405 | 2.4221 | 2.3311 | 20 |
| May 13 2024 | 2.3885 | 0.00 | 0.01% | 2.3885 | 2.3885 | 2.3885 | 0 |
| May 10 2024 | 2.3883 | 0.03 | 1.13% | 2.3883 | 2.3883 | 2.3883 | 0 |
| May 09 2024 | 2.3616 | 0.04 | 1.86% | 2.3066 | 2.5196 | 2.2875 | 1,226 |
| May 08 2024 | 2.3185 | -0.02 | -0.80% | 2.3185 | 2.3185 | 2.3185 | 0 |
| May 07 2024 | 2.3373 | 0.17 | 7.85% | 2.3363 | 2.3497 | 2.3295 | 123 |
| May 03 2024 | 2.1671 | 0.14 | 6.80% | 2.1671 | 2.1671 | 2.1671 | 0 |
| May 02 2024 | 2.029 | 0.01 | 0.46% | 2.029 | 2.029 | 2.029 | 0 |
| May 01 2024 | 2.0198 | -0.12 | -5.52% | 2.0198 | 2.0198 | 2.0198 | 0 |
| Apr 30 2024 | 2.1377 | -0.06 | -2.61% | 2.1377 | 2.1377 | 2.1377 | 0 |
| Apr 29 2024 | 2.1951 | 0.02 | 0.87% | 2.1951 | 2.1951 | 2.1951 | 0 |
| Apr 26 2024 | 2.1762 | 0.18 | 9.12% | 2.1762 | 2.1762 | 2.1762 | 0 |
| Apr 25 2024 | 1.9943 | -0.12 | -5.59% | 1.9943 | 1.9943 | 1.9943 | 0 |
| Apr 24 2024 | 2.1124 | 0.01 | 0.24% | 2.1672 | 2.1904 | 2.079 | 165 |
| Apr 23 2024 | 2.1074 | 0.15 | 7.79% | 2.0446 | 2.278 | 1.8574 | 115 |
| Apr 22 2024 | 1.9551 | -0.02 | -1.20% | 1.9782 | 2.0252 | 1.9196 | 5,000 |
| Apr 19 2024 | 1.9788 | -0.13 | -6.08% | 1.9859 | 2.2457 | 1.9261 | 4,949 |
| Apr 18 2024 | 2.1068 | 0.03 | 1.31% | 2.0767 | 2.1557 | 1.9914 | 190 |
| Apr 17 2024 | 2.0796 | -0.05 | -2.55% | 2.095 | 2.2068 | 2.074 | 7,954 |
| Apr 16 2024 | 2.1341 | -0.16 | -6.97% | 2.1341 | 2.1341 | 2.1341 | 0 |
| Apr 15 2024 | 2.2939 | -0.05 | -2.10% | 2.3297 | 2.6131 | 2.2287 | 30,940 |
| Apr 12 2024 | 2.3431 | 0.01 | 0.48% | 2.3431 | 2.3431 | 2.3431 | 0 |
| Apr 11 2024 | 2.3318 | -0.03 | -1.47% | 2.3473 | 2.5616 | 2.0478 | 2,335 |
| Apr 10 2024 | 2.3667 | -0.01 | -0.25% | 2.3667 | 2.3667 | 2.3667 | 0 |
| Apr 09 2024 | 2.3725 | -0.08 | -3.09% | 2.3725 | 2.3725 | 2.3725 | 0 |
| Apr 08 2024 | 2.4482 | 0.02 | 0.77% | 2.4482 | 2.4482 | 2.4482 | 0 |
| Apr 05 2024 | 2.4295 | -0.11 | -4.27% | 2.3931 | 2.4426 | 2.3848 | 247 |
| Apr 04 2024 | 2.5378 | 0.04 | 1.42% | 2.5649 | 2.7684 | 2.4401 | 2,000 |
| Apr 03 2024 | 2.5023 | 0.06 | 2.50% | 2.4456 | 2.7079 | 2.4027 | 1,110 |
| Apr 02 2024 | 2.4412 | -0.15 | -5.64% | 2.483 | 2.688 | 2.3745 | 251 |
| Mar 28 2024 | 2.587 | 0.08 | 3.29% | 2.5872 | 2.6219 | 2.5494 | 198 |
| Mar 27 2024 | 2.5047 | -0.03 | -1.03% | 2.5122 | 2.5643 | 2.4561 | 77,608 |
| Mar 26 2024 | 2.5307 | 0.02 | 0.64% | 2.5251 | 2.5446 | 2.5152 | 1,000 |
| Mar 25 2024 | 2.5146 | -0.04 | -1.40% | 2.5713 | 2.7173 | 2.4618 | 2,355 |
| Mar 22 2024 | 2.5502 | -0.05 | -1.74% | 2.5806 | 2.645 | 2.5174 | 1,240 |
| Mar 21 2024 | 2.5953 | 0.19 | 7.74% | 2.5953 | 2.5953 | 2.5953 | 0 |
| Mar 20 2024 | 2.4088 | 0.04 | 1.65% | 2.412 | 2.4135 | 2.4036 | 150 |
| Mar 19 2024 | 2.3696 | 0.00 | -0.10% | 2.3144 | 2.3839 | 2.3017 | 1,821 |
| Mar 18 2024 | 2.372 | 0.10 | 4.22% | 2.3717 | 2.3861 | 2.3634 | 10,932 |
| Mar 15 2024 | 2.2759 | -0.09 | -3.75% | 2.3591 | 2.5446 | 2.1858 | 78,906 |
| Mar 14 2024 | 2.3645 | -0.03 | -1.28% | 2.3645 | 2.3645 | 2.3645 | 0 |
| Mar 13 2024 | 2.3951 | 0.02 | 0.95% | 2.4204 | 2.6502 | 2.1401 | 900 |
| Mar 12 2024 | 2.3724 | 0.10 | 4.56% | 2.3724 | 2.3724 | 2.3724 | 0 |
| Mar 11 2024 | 2.2689 | -0.09 | -3.96% | 2.24 | 2.2811 | 2.2368 | 156 |
| Mar 08 2024 | 2.3625 | 0.00 | 0.05% | 2.3766 | 2.4524 | 2.3159 | 5,751 |
| Mar 07 2024 | 2.3613 | 0.05 | 2.33% | 2.3613 | 2.3613 | 2.3613 | 0 |
| Mar 06 2024 | 2.3074 | 0.07 | 2.92% | 2.275 | 2.3086 | 2.265 | 900 |
