Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	SPR	33.41	33.64	32.79	32.93	-0.085	2,394,758	12,193	31.70	33.20
2024-05-02	Z	SPR	32.85	33.55	32.585	33.02	0.94	2,234,458	13,223	30.54	36.14
2024-05-01	Z	SPR	32.02	32.68	31.78	32.07	0.07	1,993,517	11,036	30.00	32.83
2024-04-30	Z	SPR	32.30	32.68	31.705	32.00	-0.62	1,871,133	13,136	31.75	33.33
2024-04-29	Z	SPR	32.39	32.78	32.2275	32.61	0.11	1,435,587	8,832	30.54	35.76
2024-04-26	Z	SPR	31.69	32.61	31.41	32.49	0.68	1,743,205	9,963	32.21	35.44
2024-04-25	Z	SPR	31.00	31.89	30.68	31.81	0.26	2,575,633	14,403	28.84	34.62
2024-04-24	Z	SPR	33.26	33.71	31.11	31.54	-0.582	3,395,623	18,757	31.42	33.67
2024-04-23	Z	SPR	33.12	33.30	31.60	32.13	-0.77	4,275,535	21,495	31.50	34.58
2024-04-22	Z	SPR	32.95	33.96	32.67	32.90	-0.05	2,617,150	13,972	32.99	36.47
2024-04-19	Z	SPR	33.01	33.44	32.67	32.93	-0.22	2,006,377	11,577	29.80	35.75
2024-04-18	Z	SPR	33.26	34.40	33.15	33.15	-0.21	2,245,494	11,397	33.00	36.03
2024-04-17	Z	SPR	34.01	34.25	33.33	33.37	-0.39	1,152,871	8,303	29.70	35.00
2024-04-16	Z	SPR	33.48	33.97	33.07	33.74	0.33	1,607,703	11,431	30.64	36.89
2024-04-15	Z	SPR	34.50	34.66	33.42	33.421	-0.849	2,602,302	13,475	29.70	36.51
2024-04-12	Z	SPR	34.65	35.10	33.90	34.27	-0.46	2,642,757	14,210	31.22	35.62
2024-04-11	Z	SPR	34.29	34.76	33.65	34.73	0.55	2,273,366	10,242	31.67	34.88
2024-04-10	Z	SPR	32.90	34.26	32.70	34.19	0.55	1,835,680	12,328	32.30	36.48
2024-04-09	Z	SPR	33.80	34.32	33.62	33.63	-0.27	1,788,651	12,302	31.01	36.78
2024-04-08	Z	SPR	34.43	34.63	33.90	33.91	-0.49	1,543,827	10,055	33.66	35.99
2024-04-05	Z	SPR	34.11	34.94	33.90	34.39	0.37	2,119,305	12,036	31.56	35.00
2024-04-04	Z	SPR	34.20	35.24	33.45	34.03	0.16	3,794,351	18,603	34.00	37.44
2024-04-03	Z	SPR	34.54	35.16	33.78	33.87	-0.68	6,308,323	19,571	33.87	36.85
2024-04-02	Z	SPR	35.17	35.34	34.54	34.54	-0.88	1,893,506	13,218	31.65	37.85
2024-04-01	Z	SPR	35.75	36.05	34.73	35.44	-0.62	2,007,885	11,977	35.38	36.19
2024-03-29	Z	SPR	35.69	36.25	35.27	36.07	0.4123	0	0	36.08	36.15
2024-03-28	Z	SPR	35.69	36.25	35.27	36.07	0.4123	2,661,960	10,857	36.08	36.15
2024-03-27	Z	SPR	35.34	35.71	34.62	35.65	0.53	1,607,147	9,137	35.00	35.90
2024-03-26	Z	SPR	35.16	35.80	34.66	35.12	0.22	1,748,476	10,459	35.06	38.32
2024-03-25	Z	SPR	35.32	35.63	34.47	34.89	0.45	2,983,388	12,054	34.54	38.19
2024-03-22	Z	SPR	35.31	35.36	34.46	34.46	-0.80	2,825,117	12,224	31.63	37.46
2024-03-21	Z	SPR	35.03	35.33	34.62	35.26	0.15	3,800,905	14,972	34.81	35.46
2024-03-20	Z	SPR	33.85	35.45	33.80	35.11	2.16	4,958,261	21,891	34.10	35.99
2024-03-19	Z	SPR	32.60	33.10	32.40	32.96	0.42	1,289,206	7,617	32.61	34.00
2024-03-18	Z	SPR	32.29	32.64	31.62	32.53	0.27	2,162,476	9,520	31.00	35.44
2024-03-15	Z	SPR	30.94	32.45	30.855	32.26	1.34	5,031,880	15,449	32.03	32.26
2024-03-14	Z	SPR	31.21	31.66	30.76	30.93	-0.48	3,126,989	11,875	30.70	31.83
2024-03-13	Z	SPR	31.75	32.35	31.32	31.42	-0.33	3,138,487	13,088	31.28	31.76
2024-03-12	Z	SPR	33.46	34.26	31.46	31.77	-2.69	7,115,680	24,764	31.49	34.73
2024-03-11	Z	SPR	35.23	35.47	34.23	34.45	-1.35	4,231,727	13,002	34.24	36.20
2024-03-08	Z	SPR	35.70	36.34	35.17	35.78	0.08	2,458,818	12,360	35.13	36.18
2024-03-07	Z	SPR	34.90	35.92	34.7901	35.70	0.7437	3,170,486	12,984	35.27	35.75
2024-03-06	Z	SPR	35.10	35.45	34.58	34.96	-0.44	4,420,105	21,015	34.50	37.94
2024-03-05	Z	SPR	34.42	35.705	33.9442	35.38	1.05	4,065,477	18,270	34.05	35.77
2024-03-04	Z	SPR	33.58	34.40	32.17	34.34	1.37	8,586,981	38,978	33.93	34.50
2024-03-01	Z	SPR	28.60	33.9973	28.32	33.0201	4.4201	27,384,889	72,148	33.70	33.75
2024-02-29	Z	SPR	29.40	29.41	28.433	28.60	-0.91	2,292,660	10,873	28.43	28.70
2024-02-28	Z	SPR	28.87	29.60	28.77	29.50	0.34	2,082,968	8,855	26.89	31.94
2024-02-27	Z	SPR	28.45	29.24	28.40	29.17	0.79	1,665,264	9,016	27.67	31.71
2024-02-26	Z	SPR	29.28	29.48	28.30	28.39	-0.87	1,944,705	10,529	25.93	31.06
2024-02-23	Z	SPR	28.92	29.79	28.475	29.25	0.18	2,005,452	11,386	29.20	32.26
2024-02-22	Z	SPR	29.28	29.51	28.8201	29.06	-0.22	1,536,900	8,010	28.80	29.00
2024-02-21	Z	SPR	29.24	29.52	29.145	29.28	-0.07	1,524,770	8,267	29.28	31.81
2024-02-20	Z	SPR	30.20	30.53	29.17	29.34	-0.83	1,539,147	10,492	28.80	29.34
2024-02-19	Z	SPR	30.13	30.31	29.905	30.17	-0.12	0	0	29.50	33.16
2024-02-16	Z	SPR	30.13	30.31	29.905	30.17	-0.12	2,422,241	7,945	29.50	33.16
2024-02-15	Z	SPR	30.02	30.72	30.00	30.27	0.48	2,263,139	10,587	30.00	32.89
2024-02-14	Z	SPR	30.60	30.81	29.35	29.79	-0.12	2,926,866	13,879	28.09	32.91
2024-02-13	Z	SPR	29.45	29.95	28.70	29.93	0.07	2,993,618	13,890	27.67	30.50
2024-02-12	Z	SPR	29.10	29.90	29.02	29.86	0.77	3,290,343	14,001	29.20	29.98
2024-02-09	Z	SPR	28.51	29.16	28.39	29.12	0.86	2,938,075	16,489	26.43	29.10
2024-02-08	Z	SPR	28.70	29.02	28.25	28.27	-0.08	3,122,442	14,911	28.09	30.93
2024-02-07	Z	SPR	28.28	29.28	28.11	28.33	0.285	4,392,723	20,177	28.15	30.88
2024-02-06	Z	SPR	26.36	28.52	25.50	28.04	1.34	7,689,194	27,471	27.00	28.70
2024-02-05	Z	SPR	27.10	27.47	26.565	26.71	-1.32	4,281,154	17,936	24.61	27.38