Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 1.47 | -0.03 | -2.00% | 1.50 | 1.55 | 1.46 | 240,224 |
| Apr 17 2024 | 1.50 | 0.03 | 2.04% | 1.47 | 1.53 | 1.47 | 208,977 |
| Apr 16 2024 | 1.47 | -0.06 | -3.92% | 1.57 | 1.61 | 1.47 | 160,373 |
| Apr 15 2024 | 1.53 | -0.11 | -6.71% | 1.67 | 1.68 | 1.53 | 271,876 |
| Apr 12 2024 | 1.64 | -0.07 | -4.09% | 1.71 | 1.71 | 1.62 | 338,094 |
| Apr 11 2024 | 1.71 | 0.01 | 0.59% | 1.70 | 1.75 | 1.67 | 96,259 |
| Apr 10 2024 | 1.70 | 0.01 | 0.59% | 1.68 | 1.74 | 1.68 | 110,482 |
| Apr 09 2024 | 1.69 | 0.01 | 0.60% | 1.68 | 1.73 | 1.68 | 86,736 |
| Apr 08 2024 | 1.68 | 0.03 | 1.82% | 1.67 | 1.74 | 1.65 | 259,830 |
| Apr 05 2024 | 1.65 | -0.04 | -2.37% | 1.70 | 1.75 | 1.65 | 175,575 |
| Apr 04 2024 | 1.69 | -0.10 | -5.59% | 1.77 | 1.80 | 1.68 | 275,940 |
| Apr 03 2024 | 1.79 | -0.01 | -0.56% | 1.78 | 1.79 | 1.72 | 260,737 |
| Apr 02 2024 | 1.80 | 0.01 | 0.56% | 1.75 | 1.81 | 1.72 | 416,084 |
| Apr 01 2024 | 1.79 | 0.07 | 4.07% | 1.70 | 1.81 | 1.70 | 378,977 |
| Mar 28 2024 | 1.72 | -0.03 | -1.71% | 1.74 | 1.7599 | 1.72 | 154,066 |
| Mar 27 2024 | 1.75 | 0.02 | 1.16% | 1.72 | 1.76 | 1.71 | 371,561 |
| Mar 26 2024 | 1.73 | 0.04 | 2.37% | 1.69 | 1.735 | 1.68 | 217,232 |
| Mar 25 2024 | 1.69 | -0.06 | -3.43% | 1.71 | 1.74 | 1.67 | 260,046 |
| Mar 22 2024 | 1.75 | 0.02 | 1.16% | 1.75 | 1.75 | 1.712 | 170,142 |
| Mar 21 2024 | 1.73 | -0.03 | -1.70% | 1.78 | 1.78 | 1.71 | 255,023 |
| Mar 20 2024 | 1.76 | -0.02 | -1.12% | 1.75 | 1.78 | 1.72 | 221,246 |
| Mar 19 2024 | 1.78 | 0.05 | 2.89% | 1.72 | 1.80 | 1.66 | 306,192 |
| Mar 18 2024 | 1.73 | -0.06 | -3.35% | 1.70 | 1.78 | 1.65 | 903,775 |
| Mar 15 2024 | 1.79 | 0.05 | 2.87% | 1.71 | 1.84 | 1.68 | 1,038,877 |
| Mar 14 2024 | 1.74 | 0.07 | 4.19% | 1.83 | 1.89 | 1.70 | 4,498,522 |
| Mar 13 2024 | 1.67 | 0.01 | 0.60% | 1.65 | 1.71 | 1.65 | 469,140 |
| Mar 12 2024 | 1.66 | -0.08 | -4.60% | 1.72 | 1.75 | 1.65 | 283,112 |
| Mar 11 2024 | 1.74 | 0.08 | 4.82% | 1.68 | 1.7501 | 1.66 | 306,469 |
| Mar 08 2024 | 1.66 | -0.07 | -4.05% | 1.74 | 1.77 | 1.66 | 204,373 |
| Mar 07 2024 | 1.73 | 0.01 | 0.58% | 1.72 | 1.7499 | 1.65 | 267,272 |
| Mar 06 2024 | 1.72 | 0.05 | 2.99% | 1.66 | 1.73 | 1.65 | 130,004 |
| Mar 05 2024 | 1.67 | 0.00 | 0.00% | 1.68 | 1.70 | 1.65 | 60,557 |
| Mar 04 2024 | 1.67 | -0.02 | -1.18% | 1.68 | 1.73 | 1.65 | 182,098 |
| Mar 01 2024 | 1.69 | 0.04 | 2.42% | 1.64 | 1.728 | 1.625 | 164,693 |
| Feb 29 2024 | 1.65 | -0.01 | -0.60% | 1.66 | 1.68 | 1.63 | 138,203 |
| Feb 28 2024 | 1.66 | 0.02 | 1.22% | 1.64 | 1.7101 | 1.6314 | 350,324 |
| Feb 27 2024 | 1.64 | 0.14 | 9.33% | 1.55 | 1.68 | 1.52 | 966,521 |
| Feb 26 2024 | 1.50 | -0.01 | -0.66% | 1.49 | 1.57 | 1.49 | 145,970 |
| Feb 23 2024 | 1.51 | 0.04 | 2.72% | 1.48 | 1.52 | 1.45 | 84,774 |
| Feb 22 2024 | 1.47 | -0.04 | -2.65% | 1.55 | 1.57 | 1.46 | 229,905 |
| Feb 21 2024 | 1.51 | -0.02 | -1.31% | 1.51 | 1.53 | 1.50 | 68,498 |
| Feb 20 2024 | 1.53 | 0.00 | 0.00% | 1.56 | 1.57 | 1.49 | 227,900 |
| Feb 16 2024 | 1.53 | 0.01 | 0.66% | 1.51 | 1.55 | 1.51 | 149,278 |
| Feb 15 2024 | 1.52 | 0.04 | 3.05% | 1.53 | 1.55 | 1.49 | 128,296 |
| Feb 14 2024 | 1.475 | 0.02 | 1.03% | 1.46 | 1.51 | 1.45 | 53,149 |
| Feb 13 2024 | 1.46 | -0.04 | -2.67% | 1.48 | 1.55 | 1.45 | 95,285 |
| Feb 12 2024 | 1.50 | 0.13 | 9.49% | 1.37 | 1.55 | 1.37 | 548,603 |
| Feb 09 2024 | 1.37 | 0.02 | 1.48% | 1.36 | 1.40 | 1.3509 | 64,749 |
| Feb 08 2024 | 1.35 | -0.10 | -6.90% | 1.45 | 1.46 | 1.33 | 265,278 |
| Feb 07 2024 | 1.45 | -0.03 | -2.03% | 1.47 | 1.49 | 1.43 | 60,897 |
| Feb 06 2024 | 1.48 | 0.04 | 2.78% | 1.45 | 1.50 | 1.44 | 72,700 |
| Feb 05 2024 | 1.44 | -0.02 | -1.03% | 1.48 | 1.50 | 1.42 | 169,508 |
| Feb 02 2024 | 1.455 | -0.12 | -7.32% | 1.36 | 1.47 | 1.36 | 805,831 |
| Feb 01 2024 | 1.57 | 0.05 | 3.29% | 1.53 | 1.58 | 1.52 | 108,314 |
| Jan 31 2024 | 1.52 | -0.03 | -1.94% | 1.57 | 1.5738 | 1.51 | 102,072 |
| Jan 30 2024 | 1.55 | -0.04 | -2.52% | 1.58 | 1.61 | 1.54 | 133,546 |
| Jan 29 2024 | 1.59 | 0.02 | 1.27% | 1.56 | 1.62 | 1.53 | 172,900 |
| Jan 26 2024 | 1.57 | 0.01 | 0.64% | 1.55 | 1.59 | 1.55 | 87,252 |
| Jan 25 2024 | 1.56 | -0.01 | -0.64% | 1.60 | 1.60 | 1.51 | 157,764 |
| Jan 24 2024 | 1.57 | 0.07 | 4.32% | 1.54 | 1.61 | 1.50 | 436,466 |
| Jan 23 2024 | 1.505 | 0.06 | 4.51% | 1.43 | 1.52 | 1.41 | 288,599 |
| Jan 22 2024 | 1.44 | 0.05 | 3.60% | 1.40 | 1.45 | 1.38 | 136,648 |
