SPURSUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 2.06 | 0.010 | 0.49% | 2.04 | 2.07 | 2.02 | 13,894.00 |
Jun 29 2024 | 2.05 | -0.050 | -2.38% | 2.10 | 2.18 | 2.04 | 35,570.00 |
Jun 28 2024 | 2.10 | -0.030 | -1.41% | 2.14 | 2.15 | 2.09 | 17,698.00 |
Jun 27 2024 | 2.13 | 0.030 | 1.43% | 2.10 | 2.14 | 2.06 | 33,134.00 |
Jun 26 2024 | 2.10 | -0.050 | -2.33% | 2.13 | 2.15 | 2.09 | 45,538.00 |
Jun 25 2024 | 2.15 | 0.020 | 0.94% | 2.13 | 2.15 | 2.11 | 13,693.00 |
Jun 24 2024 | 2.13 | 0.00 | 0.00% | 2.14 | 2.15 | 2.09 | 34,316.00 |
Jun 23 2024 | 2.13 | -0.020 | -0.93% | 2.15 | 2.16 | 2.13 | 19,642.00 |
Jun 22 2024 | 2.15 | 0.010 | 0.47% | 2.14 | 2.19 | 2.12 | 39,507.00 |
Jun 21 2024 | 2.14 | -0.010 | -0.47% | 2.15 | 2.17 | 2.12 | 19,308.00 |
Jun 20 2024 | 2.15 | 0.010 | 0.47% | 2.14 | 2.16 | 2.10 | 37,190.00 |
Jun 19 2024 | 2.14 | -0.050 | -2.28% | 2.18 | 2.23 | 2.10 | 65,493.00 |
Jun 18 2024 | 2.19 | -0.380 | -14.79% | 2.57 | 2.57 | 2.14 | 174,936.00 |
Jun 17 2024 | 2.57 | 0.090 | 3.63% | 2.47 | 2.68 | 2.47 | 55,544.00 |
Jun 16 2024 | 2.48 | 0.030 | 1.22% | 2.45 | 2.48 | 2.42 | 22,958.00 |
Jun 15 2024 | 2.45 | -0.020 | -0.81% | 2.47 | 2.48 | 2.43 | 25,222.00 |
Jun 14 2024 | 2.47 | -0.010 | -0.40% | 2.50 | 2.54 | 2.45 | 46,643.00 |
Jun 13 2024 | 2.48 | 0.070 | 2.90% | 2.41 | 2.58 | 2.39 | 114,720.00 |
Jun 12 2024 | 2.41 | 0.050 | 2.12% | 2.35 | 2.45 | 2.34 | 31,178.00 |
Jun 11 2024 | 2.36 | -0.050 | -2.07% | 2.41 | 2.42 | 2.26 | 58,746.00 |
Jun 10 2024 | 2.41 | -0.030 | -1.23% | 2.44 | 2.45 | 2.41 | 32,552.00 |
Jun 09 2024 | 2.44 | 0.00 | 0.00% | 2.44 | 2.47 | 2.40 | 12,184.00 |
Jun 08 2024 | 2.44 | -0.060 | -2.40% | 2.50 | 2.50 | 2.44 | 35,455.00 |
Jun 07 2024 | 2.50 | -0.150 | -5.66% | 2.65 | 2.66 | 2.46 | 41,173.00 |
Jun 06 2024 | 2.65 | 0.040 | 1.53% | 2.62 | 2.66 | 2.60 | 23,909.00 |
Jun 05 2024 | 2.61 | -0.060 | -2.25% | 2.68 | 2.69 | 2.57 | 213,023.00 |
Jun 04 2024 | 2.67 | 0.010 | 0.38% | 2.66 | 2.76 | 2.62 | 41,931.00 |
Jun 03 2024 | 2.66 | -0.020 | -0.75% | 2.67 | 2.69 | 2.65 | 22,134.00 |
Jun 02 2024 | 2.68 | 0.00 | 0.00% | 2.68 | 2.77 | 2.65 | 96,624.00 |
Jun 01 2024 | 2.68 | 0.050 | 1.90% | 2.63 | 2.73 | 2.60 | 62,439.00 |
May 31 2024 | 2.63 | 0.00 | 0.00% | 2.63 | 2.68 | 2.60 | 71,228.00 |
May 30 2024 | 2.63 | 0.050 | 1.94% | 2.58 | 3.00 | 2.49 | 299,297.00 |
May 29 2024 | 2.58 | -0.020 | -0.77% | 2.61 | 2.63 | 2.53 | 48,007.00 |
May 28 2024 | 2.60 | 0.030 | 1.17% | 2.57 | 2.61 | 2.51 | 68,063.00 |
May 27 2024 | 2.57 | 0.010 | 0.39% | 2.57 | 2.60 | 2.52 | 197,133.00 |
May 26 2024 | 2.56 | 0.030 | 1.19% | 2.53 | 2.90 | 2.49 | 319,536.00 |
May 25 2024 | 2.53 | 0.040 | 1.61% | 2.50 | 2.54 | 2.47 | 33,241.00 |
May 24 2024 | 2.49 | 0.010 | 0.40% | 2.47 | 2.67 | 2.44 | 146,319.00 |
May 23 2024 | 2.48 | -0.120 | -4.62% | 2.63 | 2.63 | 2.45 | 84,865.00 |
May 22 2024 | 2.60 | -0.030 | -1.14% | 2.63 | 2.65 | 2.58 | 10,897.00 |
May 21 2024 | 2.63 | -0.090 | -3.31% | 2.75 | 2.78 | 2.56 | 139,415.00 |
May 20 2024 | 2.72 | 0.110 | 4.21% | 2.60 | 2.84 | 2.60 | 174,173.00 |
May 19 2024 | 2.61 | -0.110 | -4.04% | 2.71 | 2.99 | 2.57 | 400,496.00 |
May 18 2024 | 2.72 | 0.260 | 10.57% | 2.46 | 2.78 | 2.44 | 142,443.00 |
May 17 2024 | 2.46 | 0.070 | 2.93% | 2.39 | 2.47 | 2.38 | 42,524.00 |
May 16 2024 | 2.39 | -0.010 | -0.42% | 2.40 | 2.41 | 2.38 | 18,176.00 |
May 15 2024 | 2.40 | 0.030 | 1.27% | 2.37 | 2.40 | 2.35 | 28,924.00 |
May 14 2024 | 2.37 | -0.030 | -1.25% | 2.40 | 2.58 | 2.36 | 137,807.00 |
May 13 2024 | 2.40 | -0.020 | -0.83% | 2.41 | 2.43 | 2.39 | 39,678.00 |
May 12 2024 | 2.42 | -0.030 | -1.22% | 2.45 | 2.45 | 2.40 | 19,112.00 |
May 11 2024 | 2.45 | -0.010 | -0.41% | 2.46 | 2.47 | 2.44 | 19,751.00 |
May 10 2024 | 2.46 | -0.040 | -1.60% | 2.51 | 2.51 | 2.45 | 33,651.00 |
May 09 2024 | 2.50 | 0.030 | 1.21% | 2.47 | 2.52 | 2.41 | 50,305.00 |
May 08 2024 | 2.47 | -0.030 | -1.20% | 2.50 | 2.50 | 2.46 | 21,554.00 |
May 07 2024 | 2.50 | -0.030 | -1.19% | 2.53 | 2.54 | 2.49 | 22,140.00 |
May 06 2024 | 2.53 | -0.020 | -0.78% | 2.56 | 2.58 | 2.53 | 33,886.00 |
May 05 2024 | 2.55 | -0.020 | -0.78% | 2.57 | 2.58 | 2.54 | 23,644.00 |
May 04 2024 | 2.57 | 0.00 | 0.00% | 2.58 | 2.60 | 2.55 | 26,694.00 |
May 03 2024 | 2.57 | 0.030 | 1.18% | 2.56 | 2.62 | 2.51 | 54,399.00 |
May 02 2024 | 2.54 | -0.010 | -0.39% | 2.55 | 2.57 | 2.50 | 21,694.00 |
May 01 2024 | 2.55 | -0.040 | -1.54% | 2.59 | 2.68 | 2.51 | 87,415.00 |
Apr 30 2024 | 2.59 | -0.040 | -1.52% | 2.61 | 2.71 | 2.58 | 124,354.00 |
Apr 29 2024 | 2.63 | -0.010 | -0.38% | 2.86 | 3.35 | 2.52 | 193,439.00 |
Apr 28 2024 | 2.64 | 0.050 | 1.93% | 2.59 | 2.68 | 2.58 | 40,102.00 |
Apr 27 2024 | 2.59 | -0.080 | -3.00% | 2.67 | 2.74 | 2.54 | 78,155.00 |
Apr 26 2024 | 2.67 | -0.060 | -2.20% | 2.73 | 2.74 | 2.67 | 21,332.00 |
Apr 25 2024 | 2.73 | -0.040 | -1.44% | 2.77 | 2.79 | 2.69 | 4,995.00 |
Apr 24 2024 | 2.77 | -0.010 | -0.36% | 2.78 | 2.84 | 2.73 | 38,989.00 |
Apr 23 2024 | 2.78 | -0.070 | -2.46% | 2.85 | 2.85 | 2.77 | 33,356.00 |
Apr 22 2024 | 2.85 | 0.020 | 0.71% | 2.81 | 2.86 | 2.79 | 57,465.00 |
Apr 21 2024 | 2.83 | -0.040 | -1.39% | 2.85 | 2.87 | 2.83 | 16,642.00 |
Apr 20 2024 | 2.87 | 0.080 | 2.87% | 2.80 | 2.87 | 2.77 | 32,272.00 |
Apr 19 2024 | 2.79 | -0.010 | -0.36% | 2.80 | 2.85 | 2.74 | 46,102.00 |
Apr 18 2024 | 2.80 | 0.010 | 0.36% | 2.77 | 2.82 | 2.75 | 38,500.00 |
Apr 17 2024 | 2.79 | -0.070 | -2.45% | 2.86 | 2.87 | 2.75 | 42,991.00 |
Apr 16 2024 | 2.86 | 0.00 | 0.00% | 2.86 | 2.88 | 2.78 | 40,143.00 |
Apr 15 2024 | 2.86 | 0.040 | 1.42% | 2.83 | 2.97 | 2.81 | 117,208.00 |
Apr 14 2024 | 2.82 | 0.030 | 1.08% | 2.79 | 2.87 | 2.64 | 60,468.00 |
Apr 13 2024 | 2.79 | -0.340 | -10.86% | 3.14 | 3.18 | 2.60 | 86,046.00 |
Apr 12 2024 | 3.13 | -0.320 | -9.28% | 3.45 | 3.51 | 3.09 | 73,380.00 |
Apr 11 2024 | 3.45 | -0.110 | -3.09% | 3.53 | 3.58 | 3.45 | 42,367.00 |
Apr 10 2024 | 3.56 | 0.080 | 2.30% | 3.48 | 3.60 | 3.45 | 63,677.00 |
Apr 09 2024 | 3.48 | -0.080 | -2.25% | 3.57 | 3.57 | 3.48 | 28,379.00 |
Apr 08 2024 | 3.56 | 0.020 | 0.56% | 3.56 | 3.64 | 3.50 | 113,991.00 |
Apr 07 2024 | 3.54 | -0.130 | -3.54% | 3.67 | 3.70 | 3.50 | 80,291.00 |
Apr 06 2024 | 3.67 | -0.050 | -1.34% | 3.75 | 3.84 | 3.62 | 103,328.00 |
Apr 05 2024 | 3.72 | 0.210 | 5.98% | 3.52 | 4.02 | 3.42 | 426,770.00 |
Apr 04 2024 | 3.51 | 0.200 | 6.04% | 3.33 | 3.95 | 3.23 | 321,861.00 |
Apr 03 2024 | 3.31 | 0.080 | 2.48% | 3.23 | 3.50 | 3.16 | 116,513.00 |
Apr 02 2024 | 3.23 | -0.090 | -2.71% | 3.36 | 3.36 | 3.16 | 62,303.00 |