SPUT(SPUT)
SPUT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $28.11 | $28.14 | $28.09 | $28.09 | 808 |
| 7/29/2026 | $27.90 | $28.16 | $27.83 | $27.87 | 20,000 |
| 7/28/2026 | $28.08 | $28.08 | $28.02 | $28.02 | 333 |
| 7/27/2026 | $28.30 | $28.30 | $28.04 | $28.04 | 3,617 |
| 7/24/2026 | $28.02 | $28.30 | $28.02 | $28.12 | 1,912 |
| 7/23/2026 | $28.07 | $28.07 | $27.77 | $27.89 | 7,700 |
| 7/22/2026 | $28.27 | $28.31 | $28.25 | $28.25 | 2,749 |
| 7/21/2026 | $28.10 | $28.29 | $28.10 | $28.26 | 1,513 |
| 7/20/2026 | $28.15 | $28.15 | $28.10 | $28.10 | 300 |
| 7/17/2026 | $28.15 | $28.15 | $28.15 | $28.15 | 100 |
| 7/16/2026 | $28.38 | $28.38 | $28.26 | $28.26 | 200 |
| 7/15/2026 | $28.33 | $28.33 | $28.33 | $28.33 | 100 |
| 7/14/2026 | $28.33 | $28.33 | $28.28 | $28.28 | 200 |
| 7/13/2026 | $28.22 | $28.28 | $28.21 | $28.25 | 2,600 |
| 7/10/2026 | $28.28 | $28.33 | $28.27 | $28.33 | 2,400 |
| 7/9/2026 | $28.27 | $28.27 | $28.27 | $28.27 | 403 |
| 7/8/2026 | $28.19 | $28.19 | $28.09 | $28.15 | 1,900 |
| 7/7/2026 | $28.30 | $28.30 | $28.16 | $28.19 | 1,900 |
| 7/6/2026 | $28.03 | $28.32 | $28.03 | $28.30 | 1,636 |
| 7/2/2026 | $28.16 | $28.36 | $28.16 | $28.21 | 1,135 |
| 7/1/2026 | $28.17 | $28.23 | $28.11 | $28.17 | 1,400 |
| 6/30/2026 | $28.15 | $28.23 | $28.09 | $28.23 | 2,407 |
| 6/29/2026 | $27.97 | $28.28 | $27.97 | $28.14 | 11,700 |
| 6/26/2026 | $27.99 | $28.04 | $27.95 | $27.99 | 2,536 |
| 6/25/2026 | $28.01 | $28.01 | $27.94 | $27.95 | 639 |
| 6/24/2026 | $28.00 | $28.02 | $27.87 | $27.94 | 1,700 |
| 6/23/2026 | $28.00 | $28.08 | $27.93 | $27.99 | 1,137 |
| 6/22/2026 | $28.41 | $28.41 | $28.19 | $28.19 | 4,602 |
| 6/18/2026 | $28.12 | $28.24 | $28.12 | $28.24 | 900 |
| 6/17/2026 | $28.17 | $28.29 | $28.04 | $28.04 | 2,323 |
| 6/16/2026 | $28.36 | $28.36 | $28.24 | $28.24 | 2,347 |
| 6/15/2026 | $28.28 | $28.36 | $28.26 | $28.29 | 1,700 |
| 6/12/2026 | $27.95 | $28.05 | $27.95 | $28.05 | 300 |
| 6/11/2026 | $27.71 | $27.98 | $27.71 | $27.98 | 2,845 |
| 6/10/2026 | $27.91 | $27.91 | $27.69 | $27.77 | 7,100 |
| 6/9/2026 | $28.14 | $28.14 | $27.58 | $27.92 | 1,300 |
| 6/8/2026 | $28.03 | $28.03 | $27.95 | $28.00 | 4,150 |
| 6/5/2026 | $28.71 | $28.71 | $28.00 | $28.02 | 8,300 |
| 6/4/2026 | $28.73 | $28.73 | $28.69 | $28.71 | 2,720 |
| 6/3/2026 | $28.64 | $28.67 | $28.64 | $28.67 | 2,528 |
| 6/2/2026 | $28.69 | $28.77 | $28.69 | $28.77 | 1,800 |
| 6/1/2026 | $28.72 | $28.72 | $28.68 | $28.71 | 1,722 |
| 5/29/2026 | $28.67 | $28.69 | $28.66 | $28.66 | 239 |
| 5/28/2026 | $28.58 | $28.74 | $28.58 | $28.74 | 1,015 |
| 5/27/2026 | $28.63 | $28.65 | $28.62 | $28.65 | 1,733 |
| 5/26/2026 | $28.53 | $28.68 | $28.53 | $28.65 | 7,300 |
| 5/22/2026 | $28.59 | $28.59 | $28.44 | $28.52 | 4,502 |
| 5/21/2026 | $28.39 | $28.44 | $28.39 | $28.44 | 500 |
| 5/20/2026 | $28.36 | $28.43 | $28.31 | $28.43 | 3,025 |
| 5/19/2026 | $28.25 | $28.26 | $28.11 | $28.26 | 3,600 |
| 5/18/2026 | $28.30 | $28.32 | $28.18 | $28.32 | 1,532 |
| 5/15/2026 | $28.41 | $28.41 | $28.27 | $28.32 | 8,507 |
| 5/14/2026 | $28.51 | $28.59 | $27.12 | $28.50 | 14,600 |
| 5/13/2026 | $28.34 | $28.48 | $28.34 | $28.40 | 11,618 |
| 5/12/2026 | $28.26 | $28.28 | $28.19 | $28.28 | 4,304 |
| 5/11/2026 | $28.31 | $28.40 | $28.31 | $28.32 | 3,820 |
| 5/8/2026 | $28.21 | $28.28 | $28.21 | $28.28 | 600 |
| 5/7/2026 | $28.28 | $28.29 | $28.11 | $28.17 | 2,200 |
| 5/6/2026 | $28.22 | $28.22 | $28.22 | $28.22 | 541 |
| 5/5/2026 | $28.02 | $28.05 | $27.93 | $28.04 | 4,742 |
| 5/4/2026 | $27.84 | $27.96 | $27.75 | $27.89 | 11,849 |
| 5/1/2026 | $28.02 | $28.02 | $27.90 | $27.95 | 1,728 |