Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,861.17 +475.30 (+1.10%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Spruce Biosciences, Inc. (SPRB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 1.6400 | 1.8000 | 1.4400 | 1.5000 | 1.5000 | 399,800 |
| 07 Dec 2023 | 1.4900 | 1.5800 | 1.4440 | 1.4500 | 1.4500 | 42,400 |
| 06 Dec 2023 | 1.4900 | 1.5900 | 1.4850 | 1.5000 | 1.5000 | 64,400 |
| 05 Dec 2023 | 1.5600 | 1.6090 | 1.5200 | 1.5200 | 1.5200 | 147,200 |
| 04 Dec 2023 | 1.5200 | 1.5800 | 1.4850 | 1.5600 | 1.5600 | 140,600 |
| 01 Dec 2023 | 1.4700 | 1.5100 | 1.4400 | 1.4900 | 1.4900 | 58,300 |
| 30 Nov 2023 | 1.3800 | 1.4700 | 1.3800 | 1.4000 | 1.4000 | 67,500 |
| 29 Nov 2023 | 1.3500 | 1.4500 | 1.3500 | 1.3700 | 1.3700 | 66,500 |
| 28 Nov 2023 | 1.3700 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 52,800 |
| 27 Nov 2023 | 1.4000 | 1.4390 | 1.3200 | 1.4000 | 1.4000 | 34,600 |
| 24 Nov 2023 | 1.3200 | 1.4200 | 1.3200 | 1.4200 | 1.4200 | 10,300 |
| 22 Nov 2023 | 1.3800 | 1.4200 | 1.3100 | 1.3600 | 1.3600 | 38,600 |
| 21 Nov 2023 | 1.3200 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 31,500 |
| 20 Nov 2023 | 1.3900 | 1.3920 | 1.2500 | 1.3600 | 1.3600 | 86,000 |
| 17 Nov 2023 | 1.4000 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 187,600 |
| 16 Nov 2023 | 1.1480 | 1.3700 | 1.1450 | 1.3400 | 1.3400 | 113,700 |
| 15 Nov 2023 | 1.0100 | 1.2200 | 1.0100 | 1.1500 | 1.1500 | 257,900 |
| 14 Nov 2023 | 1.1200 | 1.1600 | 1.0100 | 1.0400 | 1.0400 | 228,700 |
| 13 Nov 2023 | 1.0500 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 111,700 |
| 10 Nov 2023 | 1.0300 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 14,900 |
| 09 Nov 2023 | 1.1100 | 1.1100 | 1.0100 | 1.0600 | 1.0600 | 294,700 |
| 08 Nov 2023 | 1.0900 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 356,400 |
| 07 Nov 2023 | 1.0900 | 1.1300 | 1.0600 | 1.0950 | 1.0950 | 507,900 |
| 06 Nov 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 63,000 |
| 03 Nov 2023 | 1.1400 | 1.1500 | 1.0950 | 1.0950 | 1.0950 | 166,600 |
| 02 Nov 2023 | 1.1700 | 1.2780 | 1.0900 | 1.1200 | 1.1200 | 389,200 |
| 01 Nov 2023 | 1.1500 | 1.1700 | 1.0900 | 1.1200 | 1.1200 | 39,800 |
| 31 Oct 2023 | 1.1200 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 29,900 |
| 30 Oct 2023 | 1.0400 | 1.1200 | 1.0400 | 1.1200 | 1.1200 | 30,100 |
| 27 Oct 2023 | 1.1100 | 1.1170 | 1.0300 | 1.0400 | 1.0400 | 88,500 |
| 26 Oct 2023 | 1.1200 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 76,100 |
| 25 Oct 2023 | 1.1300 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 56,900 |
| 24 Oct 2023 | 1.1500 | 1.1900 | 1.0980 | 1.1350 | 1.1350 | 236,200 |
| 23 Oct 2023 | 1.2000 | 1.2550 | 1.1300 | 1.1400 | 1.1400 | 101,900 |
| 20 Oct 2023 | 1.1900 | 1.2400 | 1.1200 | 1.1800 | 1.1800 | 119,600 |
| 19 Oct 2023 | 1.3700 | 1.3900 | 1.1600 | 1.1800 | 1.1800 | 162,700 |
| 18 Oct 2023 | 1.5650 | 1.5700 | 1.3700 | 1.3750 | 1.3750 | 135,600 |
| 17 Oct 2023 | 1.5900 | 1.6500 | 1.5800 | 1.5800 | 1.5800 | 94,300 |
| 16 Oct 2023 | 1.5900 | 1.6300 | 1.5300 | 1.6200 | 1.6200 | 80,100 |
| 13 Oct 2023 | 1.6700 | 1.6700 | 1.5700 | 1.5900 | 1.5900 | 75,600 |
| 12 Oct 2023 | 1.7200 | 1.7500 | 1.6200 | 1.6500 | 1.6500 | 164,600 |
| 11 Oct 2023 | 1.7300 | 1.7500 | 1.6600 | 1.6900 | 1.6900 | 94,500 |
| 10 Oct 2023 | 1.9400 | 2.0300 | 1.6800 | 1.7500 | 1.7500 | 254,400 |
| 09 Oct 2023 | 2.0300 | 2.1400 | 1.9200 | 1.9300 | 1.9300 | 48,200 |
| 06 Oct 2023 | 2.1100 | 2.1100 | 2.0600 | 2.0600 | 2.0600 | 17,800 |
| 05 Oct 2023 | 2.1600 | 2.1600 | 2.0400 | 2.0800 | 2.0800 | 48,900 |
| 04 Oct 2023 | 2.1270 | 2.1700 | 2.0300 | 2.0300 | 2.0300 | 27,900 |
| 03 Oct 2023 | 2.1900 | 2.2000 | 2.1000 | 2.1200 | 2.1200 | 28,400 |
| 02 Oct 2023 | 2.2800 | 2.3100 | 2.1200 | 2.1600 | 2.1600 | 52,100 |
| 29 Sept 2023 | 2.2500 | 2.3000 | 2.2300 | 2.2600 | 2.2600 | 6,700 |
| 28 Sept 2023 | 2.2300 | 2.3500 | 2.2220 | 2.2300 | 2.2300 | 18,800 |
| 27 Sept 2023 | 2.3100 | 2.3300 | 2.2500 | 2.2500 | 2.2500 | 14,500 |
| 26 Sept 2023 | 2.2600 | 2.3400 | 2.2500 | 2.2700 | 2.2700 | 28,300 |
| 25 Sept 2023 | 2.3700 | 2.4000 | 2.3000 | 2.3200 | 2.3200 | 17,700 |
| 22 Sept 2023 | 2.4500 | 2.5100 | 2.3400 | 2.3800 | 2.3800 | 69,200 |
| 21 Sept 2023 | 2.4200 | 2.4600 | 2.3700 | 2.4400 | 2.4400 | 17,700 |
| 20 Sept 2023 | 2.4550 | 2.4700 | 2.4400 | 2.4500 | 2.4500 | 7,000 |
| 19 Sept 2023 | 2.4400 | 2.5600 | 2.3600 | 2.4300 | 2.4300 | 32,000 |
| 18 Sept 2023 | 2.4900 | 2.5280 | 2.3600 | 2.4200 | 2.4200 | 51,900 |
| 15 Sept 2023 | 2.4800 | 2.5530 | 2.2700 | 2.4600 | 2.4600 | 223,400 |
| 14 Sept 2023 | 2.5200 | 2.6900 | 2.4200 | 2.4500 | 2.4500 | 77,100 |
| 13 Sept 2023 | 2.5800 | 2.6600 | 2.3600 | 2.4900 | 2.4900 | 278,500 |
| 12 Sept 2023 | 2.4400 | 2.7500 | 2.4350 | 2.5400 | 2.5400 | 914,200 |
| 11 Sept 2023 | 2.2400 | 2.3300 | 2.2100 | 2.2800 | 2.2800 | 52,100 |
| 08 Sept 2023 | 2.4000 | 2.4500 | 2.2300 | 2.2300 | 2.2300 | 231,000 |
| 07 Sept 2023 | 2.2600 | 2.3000 | 2.1430 | 2.2300 | 2.2300 | 62,000 |
| 06 Sept 2023 | 2.2700 | 2.3100 | 2.2200 | 2.2700 | 2.2700 | 52,400 |
| 05 Sept 2023 | 2.2500 | 2.3280 | 2.2300 | 2.2500 | 2.2500 | 58,900 |
| 01 Sept 2023 | 2.2500 | 2.2800 | 2.1900 | 2.2300 | 2.2300 | 18,100 |
| 31 Aug 2023 | 2.2300 | 2.2700 | 2.1800 | 2.2500 | 2.2500 | 62,300 |
| 30 Aug 2023 | 2.2500 | 2.2600 | 2.1900 | 2.2250 | 2.2250 | 20,400 |
| 29 Aug 2023 | 2.2100 | 2.2800 | 2.1900 | 2.2500 | 2.2500 | 39,500 |
| 28 Aug 2023 | 2.2200 | 2.2640 | 2.1700 | 2.2500 | 2.2500 | 19,600 |
| 25 Aug 2023 | 2.2300 | 2.2400 | 2.1700 | 2.1800 | 2.1800 | 41,200 |
| 24 Aug 2023 | 2.1800 | 2.2100 | 2.1500 | 2.2000 | 2.2000 | 26,800 |
| 23 Aug 2023 | 2.1800 | 2.2750 | 2.1700 | 2.1900 | 2.1900 | 60,800 |
| 22 Aug 2023 | 2.2100 | 2.2300 | 2.1400 | 2.1900 | 2.1900 | 30,700 |
| 21 Aug 2023 | 2.2800 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 28,900 |
| 18 Aug 2023 | 2.3200 | 2.3500 | 2.2500 | 2.3500 | 2.3500 | 33,700 |
| 17 Aug 2023 | 2.2300 | 2.3300 | 2.2300 | 2.3300 | 2.3300 | 11,100 |
| 16 Aug 2023 | 2.1600 | 2.2500 | 2.1600 | 2.2200 | 2.2200 | 17,900 |
| 15 Aug 2023 | 2.0800 | 2.2200 | 2.0800 | 2.1600 | 2.1600 | 82,800 |
| 14 Aug 2023 | 2.2000 | 2.2300 | 2.1100 | 2.1900 | 2.1900 | 39,800 |
| 11 Aug 2023 | 2.2300 | 2.2500 | 2.2000 | 2.2250 | 2.2250 | 31,500 |
| 10 Aug 2023 | 2.2100 | 2.2700 | 2.2010 | 2.2700 | 2.2700 | 35,000 |
| 09 Aug 2023 | 2.2400 | 2.2500 | 2.1500 | 2.2500 | 2.2500 | 19,300 |
| 08 Aug 2023 | 2.2100 | 2.2500 | 2.1450 | 2.2100 | 2.2100 | 16,800 |
| 07 Aug 2023 | 2.3350 | 2.3350 | 2.1600 | 2.1800 | 2.1800 | 54,100 |
| 04 Aug 2023 | 2.3800 | 2.3800 | 2.2600 | 2.3000 | 2.3000 | 77,200 |
| 03 Aug 2023 | 2.2900 | 2.3900 | 2.2300 | 2.3600 | 2.3600 | 244,400 |
| 02 Aug 2023 | 2.2800 | 2.3000 | 2.2100 | 2.2900 | 2.2900 | 75,000 |
| 01 Aug 2023 | 2.2400 | 2.3000 | 2.2100 | 2.3000 | 2.3000 | 56,300 |
| 31 Jul 2023 | 2.2300 | 2.2900 | 2.2000 | 2.2500 | 2.2500 | 77,900 |
| 28 Jul 2023 | 2.2100 | 2.3160 | 2.1700 | 2.2500 | 2.2500 | 44,200 |
| 27 Jul 2023 | 2.2800 | 2.2800 | 2.1700 | 2.2000 | 2.2000 | 22,100 |
| 26 Jul 2023 | 2.1600 | 2.3200 | 2.1300 | 2.3100 | 2.3100 | 241,400 |
| 25 Jul 2023 | 2.1200 | 2.1900 | 2.1100 | 2.1300 | 2.1300 | 37,300 |
| 24 Jul 2023 | 2.1900 | 2.2400 | 2.1000 | 2.1500 | 2.1500 | 68,600 |
| 21 Jul 2023 | 2.2400 | 2.2700 | 2.1900 | 2.2200 | 2.2200 | 38,800 |
| 20 Jul 2023 | 2.1600 | 2.2500 | 2.1000 | 2.2200 | 2.2200 | 19,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.