Spruce

SPRB
🏛️ usa →
7.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
13:26 7.97 7.97 7.97 7.97 0.6K
13:51 7.75 7.75 7.75 7.75 0.3K
15:59 7.81 7.81 7.75 7.75 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 7.97 7.97 7.75 7.75 0.0M
2025-09-25 8.00 8.10 7.69 7.75 0.0M
2025-09-24 8.60 8.60 7.50 8.35 0.0M
2025-09-23 8.50 8.64 8.35 8.50 0.0M
2025-09-22 8.75 9.64 8.20 9.08 0.0M
2025-09-19 8.89 9.00 8.38 8.38 0.0M
2025-09-18 9.50 9.50 8.88 8.88 0.0M
2025-09-17 9.50 10.10 8.87 9.52 0.0M
2025-09-16 9.75 9.75 8.70 9.58 0.0M
2025-09-15 11.00 11.64 8.05 9.80 0.1M
2025-09-12 8.60 12.75 8.32 12.40 0.1M
2025-09-11 8.55 8.99 8.55 8.80 0.0M
2025-09-10 8.60 9.86 8.60 9.70 0.0M
2025-09-09 9.00 9.00 8.55 9.00 0.0M
2025-09-08 9.20 9.20 8.60 9.00 0.0M
2025-09-05 9.02 9.70 8.40 9.00 0.0M
2025-09-04 8.72 9.40 8.06 8.79 0.0M
2025-09-03 7.70 8.88 7.36 8.15 0.0M
2025-09-02 7.20 7.50 7.20 7.48 0.0M
2025-08-29 7.25 7.25 7.00 7.00 0.0M
2025-08-28 7.45 7.50 7.17 7.50 0.0M
2025-08-27 7.43 7.48 7.43 7.48 0.0M
2025-08-26 7.95 7.95 7.51 7.60 0.0M
2025-08-25 8.25 8.25 7.70 7.95 0.0M
2025-08-22 8.25 8.25 7.60 8.20 0.0M
2025-08-21 7.79 8.50 7.79 8.50 0.0M
2025-08-20 7.72 8.37 7.72 8.37 0.0M
2025-08-19 8.30 8.92 8.10 8.92 0.0M
2025-08-18 8.85 8.95 8.30 8.95 0.0M
2025-08-15 9.60 10.00 8.49 9.01 0.0M
2025-08-14 8.96 8.96 8.75 8.75 0.0M
2025-08-13 9.00 9.50 8.41 9.30 0.0M
2025-08-12 8.51 9.17 8.51 9.00 0.0M
2025-08-11 9.00 9.17 8.50 9.15 0.0M
2025-08-08 9.48 10.50 8.03 9.99 0.0M
2025-08-07 9.42 11.99 9.42 11.39 0.0M
2025-08-06 10.22 10.50 7.70 10.13 0.0M
2025-08-05 8.63 10.53 8.63 10.13 0.0M
2025-08-04 8.18 9.00 7.88 9.00 0.0M
2025-08-01 8.03 8.93 8.03 8.18 0.0M
2025-07-31 9.00 9.00 7.73 8.25 0.0M
2025-07-30 9.00 9.00 8.18 8.18 0.0M
2025-07-29 8.36 9.00 7.92 8.91 0.0M
2025-07-28 9.08 11.15 8.10 8.10 0.0M
2025-07-25 8.85 9.08 8.25 8.81 0.0M
2025-07-24 9.00 9.84 8.63 9.15 0.0M
2025-07-23 8.25 9.75 8.25 9.26 0.0M
2025-07-22 9.00 9.23 7.13 9.00 0.0M
2025-07-21 8.21 9.00 6.76 8.72 0.0M
2025-07-18 7.34 8.25 7.13 8.25 0.0M
2025-07-17 7.88 8.03 6.71 7.13 0.0M
2025-07-16 7.36 7.55 6.77 7.55 0.0M
2025-07-15 7.58 8.24 7.25 7.25 0.0M
2025-07-14 6.38 8.63 6.38 7.73 0.0M
2025-07-11 5.47 8.55 5.41 6.70 0.0M
2025-07-10 5.78 5.78 5.33 5.51 0.0M
2025-07-09 5.25 5.79 5.15 5.45 0.0M
2025-07-08 5.25 5.54 5.15 5.25 0.0M
2025-07-07 5.78 5.81 4.96 5.25 0.0M
2025-07-03 5.24 5.43 5.21 5.43 0.0M
2025-07-02 5.26 5.96 4.77 5.47 0.0M
2025-07-01 5.78 5.78 5.12 5.33 0.0M
2025-06-30 5.28 5.44 5.12 5.44 0.0M
2025-06-27 4.96 5.47 4.96 5.40 0.0M
2025-06-26 5.25 5.62 4.96 5.25 0.0M
2025-06-25 5.26 5.62 5.25 5.25 0.0M
2025-06-24 5.26 5.40 5.25 5.26 0.0M
2025-06-23 5.29 5.57 5.25 5.25 0.0M
2025-06-20 5.32 5.47 5.25 5.25 0.0M
2025-06-18 5.52 5.52 5.30 5.39 0.0M
2025-06-17 5.63 5.63 5.25 5.45 0.0M
2025-06-16 5.29 5.85 5.26 5.56 0.0M
2025-06-13 5.72 6.23 5.25 5.60 0.0M
2025-06-12 6.08 6.77 5.66 5.81 0.0M
2025-06-11 4.54 4.84 4.39 4.57 0.0M
2025-06-10 4.43 4.88 4.35 4.50 0.0M
2025-06-09 4.88 4.88 4.35 4.50 0.0M
2025-06-06 4.58 4.80 4.43 4.79 0.0M
2025-06-05 5.18 5.18 4.51 4.88 0.0M
2025-06-04 4.50 5.18 4.43 4.52 0.0M
2025-06-03 4.95 5.21 4.52 4.88 0.0M
2025-06-02 4.88 5.22 4.56 4.79 0.0M
2025-05-30 4.88 5.24 4.88 4.91 0.0M
2025-05-29 4.85 5.21 4.50 5.21 0.0M
2025-05-28 4.51 5.14 4.51 4.80 0.0M
2025-05-27 4.61 4.87 4.51 4.87 0.0M
2025-05-23 4.56 4.72 4.47 4.72 0.0M
2025-05-22 4.49 4.79 4.35 4.53 0.0M
2025-05-21 4.50 4.87 4.50 4.73 0.0M
2025-05-20 4.83 4.87 4.36 4.87 0.0M
2025-05-19 4.61 4.94 4.61 4.86 0.0M
2025-05-16 4.51 4.88 4.51 4.87 0.0M
2025-05-15 4.66 5.02 4.36 4.94 0.0M
2025-05-14 4.92 5.05 4.58 4.65 0.0M
2025-05-13 4.76 5.25 4.62 4.91 0.0M
2025-05-12 5.39 5.75 4.43 5.40 0.0M
2025-05-09 5.10 5.60 4.96 5.60 0.0M
2025-05-08 5.02 5.47 4.86 5.43 0.0M
2025-05-07 5.03 5.47 4.64 5.47 0.0M
2025-05-06 5.12 5.84 5.02 5.32 0.0M
2025-05-05 5.36 5.54 4.88 5.39 0.0M
2025-05-02 5.54 5.77 4.90 5.54 0.0M
2025-05-01 5.93 5.98 5.39 5.49 0.0M
2025-04-30 6.08 6.22 5.39 5.93 0.0M
2025-04-29 4.39 6.74 4.28 6.22 0.1M
2025-04-28 7.13 7.87 5.84 5.90 0.2M
2025-04-25 10.65 10.65 9.30 9.74 0.1M
2025-04-24 0.13 0.14 0.13 0.14 2.3M
2025-04-23 0.13 0.13 0.13 0.13 1.1M
2025-04-22 0.13 0.14 0.12 0.13 2.4M
2025-04-21 0.12 0.13 0.12 0.12 2.7M
2025-04-17 0.13 0.13 0.11 0.12 4.0M
2025-04-16 0.13 0.14 0.12 0.12 4.4M
2025-04-15 0.18 0.19 0.13 0.13 30.5M
2025-04-14 0.30 0.32 0.30 0.31 0.1M
2025-04-11 0.29 0.31 0.27 0.29 0.4M
2025-04-10 0.30 0.31 0.27 0.30 0.3M
2025-04-09 0.27 0.30 0.26 0.30 0.2M
2025-04-08 0.29 0.31 0.27 0.28 0.2M
2025-04-07 0.27 0.29 0.26 0.27 0.4M
2025-04-04 0.28 0.31 0.27 0.28 0.7M
2025-04-03 0.29 0.30 0.26 0.29 0.9M
2025-04-02 0.26 0.30 0.26 0.29 0.4M
2025-04-01 0.29 0.29 0.26 0.27 0.7M
2025-03-31 0.30 0.30 0.28 0.29 0.2M
2025-03-28 0.31 0.32 0.28 0.30 0.3M
2025-03-27 0.31 0.32 0.31 0.32 0.0M
2025-03-26 0.32 0.33 0.30 0.32 0.1M
2025-03-25 0.33 0.35 0.31 0.32 0.2M
2025-03-24 0.35 0.35 0.32 0.33 0.2M
2025-03-21 0.33 0.34 0.32 0.34 0.1M
2025-03-20 0.32 0.34 0.32 0.34 0.1M
2025-03-19 0.32 0.34 0.32 0.33 0.2M
2025-03-18 0.32 0.34 0.32 0.33 0.2M
2025-03-17 0.33 0.34 0.33 0.33 0.2M
2025-03-14 0.33 0.35 0.33 0.34 0.3M
2025-03-13 0.36 0.36 0.32 0.33 0.1M
2025-03-12 0.34 0.36 0.34 0.35 0.1M
2025-03-11 0.35 0.35 0.34 0.35 0.2M
2025-03-10 0.36 0.36 0.35 0.35 0.2M
2025-03-07 0.35 0.37 0.34 0.35 0.1M
2025-03-06 0.36 0.36 0.34 0.36 0.1M
2025-03-05 0.37 0.37 0.34 0.36 0.1M
2025-03-04 0.35 0.36 0.34 0.36 0.4M
2025-03-03 0.35 0.41 0.34 0.36 0.6M
2025-02-28 0.38 0.41 0.36 0.39 0.2M
2025-02-27 0.38 0.39 0.38 0.38 0.1M
2025-02-26 0.39 0.40 0.38 0.39 0.1M
2025-02-25 0.42 0.42 0.39 0.40 0.5M
2025-02-24 0.41 0.42 0.40 0.41 0.3M
2025-02-21 0.40 0.45 0.39 0.42 0.3M
2025-02-20 0.42 0.44 0.41 0.43 1.4M
2025-02-19 0.40 0.42 0.39 0.41 0.3M
2025-02-18 0.39 0.42 0.38 0.41 0.3M
2025-02-14 0.41 0.41 0.40 0.41 0.2M
2025-02-13 0.40 0.42 0.40 0.41 0.3M
2025-02-12 0.39 0.42 0.39 0.41 0.3M
2025-02-11 0.39 0.40 0.37 0.40 0.2M
2025-02-10 0.42 0.42 0.38 0.40 0.3M
2025-02-07 0.40 0.42 0.39 0.41 0.8M
2025-02-06 0.40 0.41 0.39 0.41 0.1M
2025-02-05 0.40 0.40 0.39 0.40 0.1M
2025-02-04 0.39 0.42 0.37 0.40 1.7M
2025-02-03 0.37 0.38 0.36 0.38 0.5M
2025-01-31 0.36 0.38 0.36 0.38 0.3M
2025-01-30 0.37 0.38 0.36 0.37 0.1M
2025-01-29 0.38 0.38 0.36 0.37 0.4M
2025-01-28 0.37 0.38 0.36 0.38 0.2M
2025-01-27 0.38 0.39 0.37 0.37 0.4M
2025-01-24 0.38 0.39 0.37 0.38 0.1M
2025-01-23 0.38 0.39 0.37 0.38 0.2M
2025-01-22 0.37 0.38 0.36 0.38 0.3M
2025-01-21 0.38 0.38 0.37 0.37 0.1M
2025-01-17 0.38 0.38 0.35 0.36 0.5M
2025-01-16 0.37 0.38 0.36 0.38 0.2M
2025-01-15 0.39 0.39 0.36 0.37 0.2M
2025-01-14 0.35 0.38 0.35 0.37 0.3M
2025-01-13 0.37 0.37 0.34 0.36 1.3M
2025-01-10 0.38 0.38 0.36 0.37 0.7M
2025-01-08 0.40 0.40 0.37 0.38 1.0M
2025-01-07 0.39 0.41 0.38 0.39 2.0M
2025-01-06 0.44 0.44 0.39 0.40 1.0M
2025-01-03 0.42 0.43 0.42 0.43 0.3M
2025-01-02 0.42 0.43 0.41 0.42 0.3M