SPBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	28.10	28.21	27.86	28.09	28.09	-0.43%	79,339
Mar 4, 2026	28.10	28.25	28.00	28.21	28.21	0.53%	11,625
Mar 3, 2026	27.88	28.10	27.77	28.06	28.06	-0.67%	56,968
Mar 2, 2026	28.01	28.31	28.01	28.25	28.25	-	28,640
Feb 27, 2026	28.21	28.30	28.15	28.25	28.25	-0.35%	4,510
Feb 26, 2026	28.49	28.49	28.21	28.35	28.35	-0.49%	12,691
Feb 25, 2026	28.39	28.53	28.37	28.49	28.49	0.67%	78,719
Feb 24, 2026	28.13	28.39	28.13	28.30	28.30	0.57%	25,196
Feb 23, 2026	28.33	28.34	28.09	28.14	28.14	-0.65%	5,931
Feb 20, 2026	28.14	28.41	28.14	28.32	28.32	0.44%	43,208
Feb 19, 2026	28.19	28.22	28.12	28.20	28.20	-0.21%	24,303
Feb 18, 2026	28.19	28.36	28.15	28.26	28.26	0.46%	23,517
Feb 17, 2026	28.06	28.18	27.89	28.13	28.13	0.04%	61,659
Feb 13, 2026	28.14	28.27	28.05	28.12	28.12	-0.18%	36,438
Feb 12, 2026	28.54	28.57	28.15	28.17	28.17	-1.09%	51,774
Feb 11, 2026	28.70	28.70	28.39	28.48	28.48	-0.04%	97,488
Feb 10, 2026	28.58	28.97	28.43	28.49	28.49	-0.14%	59,174
Feb 9, 2026	28.37	28.59	28.37	28.53	28.53	0.25%	64,669
Feb 6, 2026	28.16	28.46	28.16	28.46	28.46	1.72%	83,117
Feb 5, 2026	28.10	28.15	27.94	27.98	27.98	-1.06%	28,312
Feb 4, 2026	28.37	28.38	28.14	28.28	28.28	-0.46%	36,671
Feb 3, 2026	28.58	28.60	28.19	28.41	28.41	-0.70%	23,533
Feb 2, 2026	28.41	28.61	28.41	28.61	28.61	0.56%	26,263
Jan 30, 2026	28.52	28.52	28.34	28.45	28.45	-0.33%	23,881
Jan 29, 2026	28.66	28.66	28.24	28.55	28.55	-0.23%	28,878
Jan 28, 2026	28.65	28.65	28.53	28.61	28.61	0.07%	13,435
Jan 27, 2026	28.50	28.66	28.50	28.59	28.59	0.49%	47,183
Jan 26, 2026	28.44	28.53	28.44	28.45	28.45	0.34%	17,970
Jan 23, 2026	28.36	28.41	28.31	28.36	28.36	-0.02%	47,384
Jan 22, 2026	28.49	28.49	28.31	28.36	28.36	0.35%	18,964
Jan 21, 2026	28.06	28.33	28.00	28.26	28.26	1.05%	75,406
Jan 20, 2026	28.07	28.23	27.96	27.97	27.97	-1.59%	21,441
Jan 16, 2026	28.56	28.56	28.42	28.42	28.42	-0.04%	6,011
Jan 15, 2026	28.57	28.62	28.19	28.43	28.43	0.04%	30,171
Jan 14, 2026	28.51	28.51	28.29	28.42	28.42	-0.42%	15,232
Jan 13, 2026	28.66	28.66	28.46	28.54	28.54	-0.24%	33,537
Jan 12, 2026	28.50	28.66	28.50	28.61	28.61	0.13%	46,010
Jan 9, 2026	28.41	28.62	28.41	28.57	28.57	0.58%	67,447
Jan 8, 2026	28.39	28.45	28.34	28.41	28.41	0.04%	43,735
Jan 7, 2026	28.56	28.58	28.38	28.40	28.40	-0.35%	104,359
Jan 6, 2026	28.42	28.53	28.37	28.50	28.50	0.74%	28,687
Jan 5, 2026	28.22	28.41	28.22	28.29	28.29	0.39%	42,289
Jan 2, 2026	28.32	28.32	28.09	28.18	28.18	0.11%	53,296
Dec 31, 2025	28.38	28.38	28.15	28.15	28.15	-0.74%	38,243
Dec 30, 2025	28.29	28.43	28.29	28.36	28.36	-0.14%	29,396
Dec 29, 2025	28.40	28.45	28.32	28.40	28.40	-0.35%	17,427
Dec 26, 2025	28.47	28.53	28.40	28.50	28.50	0.14%	12,061
Dec 24, 2025	28.41	28.47	28.37	28.46	28.46	0.18%	1,998
Dec 23, 2025	28.26	28.48	28.26	28.41	28.41	0.53%	30,396
Dec 22, 2025	28.17	28.32	28.17	28.26	28.26	0.75%	35,580
Dec 19, 2025	27.98	28.15	27.98	28.05	28.05	0.46%	27,850
Dec 18, 2025	27.98	28.07	27.85	27.92	27.92	0.54%	25,150
Dec 17, 2025	28.10	28.10	27.72	27.77	27.77	-1.00%	20,051
Dec 16, 2025	28.07	28.11	27.90	28.05	28.05	-0.17%	14,116
Dec 15, 2025	28.21	28.25	28.06	28.10	28.10	-0.29%	11,164
Dec 12, 2025	28.40	28.41	28.10	28.18	28.18	-0.56%	11,503
Dec 11, 2025	28.20	28.44	28.20	28.34	28.34	-0.14%	23,694
Dec 10, 2025	28.21	28.39	28.14	28.38	28.38	0.64%	19,688
Dec 9, 2025	28.24	28.32	28.17	28.20	28.20	-0.18%	24,377
Dec 8, 2025	28.35	28.35	28.13	28.25	28.25	-0.32%	18,148
Dec 5, 2025	28.32	28.41	28.25	28.34	28.34	0.50%	34,728
Dec 4, 2025	28.23	28.29	28.19	28.20	28.20	-0.25%	38,547
Dec 3, 2025	28.15	28.30	28.13	28.27	28.27	0.28%	22,104
Dec 2, 2025	28.18	28.23	28.09	28.19	28.19	0.37%	100,869
Dec 1, 2025	28.14	28.21	28.09	28.09	28.09	-0.46%	14,355
Nov 28, 2025	28.19	28.23	28.14	28.22	28.22	0.31%	2,205
Nov 26, 2025	28.06	28.19	28.04	28.13	28.13	0.57%	7,243
Nov 25, 2025	27.76	27.97	27.63	27.97	27.97	0.82%	17,015
Nov 24, 2025	27.56	27.80	27.56	27.74	27.74	1.29%	23,294
Nov 21, 2025	27.30	27.60	27.17	27.39	27.39	0.47%	34,765
Nov 20, 2025	27.88	27.99	27.23	27.26	27.26	-1.02%	15,641
Nov 19, 2025	27.66	27.68	27.41	27.54	27.54	0.19%	29,001
Nov 18, 2025	27.56	27.65	27.34	27.49	27.49	-0.50%	87,991
Nov 17, 2025	28.97	29.80	27.63	27.63	27.63	-0.82%	7,857
Nov 14, 2025	27.77	27.98	27.77	27.86	27.86	-0.09%	29,223
Nov 13, 2025	28.07	28.14	27.84	27.88	27.88	-1.43%	88,009
Nov 12, 2025	28.36	28.36	28.23	28.29	28.29	0.08%	22,466
Nov 11, 2025	28.20	28.33	28.13	28.26	28.26	0.17%	17,389
Nov 10, 2025	28.11	28.24	28.04	28.22	28.22	1.29%	33,940
Nov 7, 2025	27.79	27.86	27.49	27.86	27.86	-0.07%	24,289
Nov 6, 2025	28.21	28.21	27.80	27.88	27.88	-0.91%	28,989
Nov 5, 2025	28.05	28.26	28.03	28.13	28.13	0.25%	34,408
Nov 4, 2025	28.20	28.20	27.95	28.06	28.06	-1.06%	24,891
Nov 3, 2025	28.44	28.44	28.18	28.36	28.36	0.24%	30,528
Oct 31, 2025	28.32	28.41	28.27	28.29	28.29	0.35%	13,454
Oct 30, 2025	28.41	28.41	28.19	28.19	28.19	-0.85%	19,685
Oct 29, 2025	28.58	28.81	28.40	28.44	28.44	-0.11%	16,804
Oct 28, 2025	28.48	28.55	28.35	28.47	28.47	0.02%	18,445
Oct 27, 2025	28.26	28.53	28.20	28.46	28.46	1.46%	277,162
Oct 24, 2025	28.03	28.10	28.03	28.05	28.05	0.77%	27,685
Oct 23, 2025	27.73	27.87	27.73	27.84	27.84	0.47%	7,159
Oct 22, 2025	27.87	27.87	27.63	27.71	27.70	-0.52%	24,387
Oct 21, 2025	27.86	27.91	27.79	27.85	27.85	-0.07%	32,476
Oct 20, 2025	27.77	27.88	27.77	27.87	27.87	0.94%	14,240
Oct 17, 2025	27.53	27.67	27.45	27.61	27.61	0.47%	29,443
Oct 16, 2025	27.71	27.78	27.41	27.48	27.48	-0.47%	24,689
Oct 15, 2025	27.70	27.82	27.53	27.61	27.61	0.28%	34,394
Oct 14, 2025	27.36	27.66	27.27	27.53	27.53	-0.13%	39,631
Oct 13, 2025	27.50	27.61	27.46	27.57	27.57	1.21%	13,939
Oct 10, 2025	27.92	27.95	27.24	27.24	27.24	-2.19%	119,988