SPHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	68.00	68.48	67.88	68.48	68.48	0.81%	321,927
Dec 23, 2024	67.64	67.95	67.20	67.93	67.93	0.04%	825,512
Dec 20, 2024	67.01	68.48	66.92	67.90	67.71	0.97%	908,954
Dec 19, 2024	67.89	68.07	67.22	67.25	67.06	-0.40%	1,105,117
Dec 18, 2024	69.38	69.43	67.47	67.52	67.33	-2.81%	1,196,370
Dec 17, 2024	69.48	69.66	69.26	69.47	69.28	-0.46%	750,656
Dec 16, 2024	69.49	69.97	69.49	69.79	69.59	0.68%	720,048
Dec 13, 2024	69.29	69.54	69.06	69.32	69.13	1.01%	1,151,631
Dec 12, 2024	68.95	68.95	68.60	68.63	68.44	-0.68%	620,215
Dec 11, 2024	69.13	69.35	69.03	69.10	68.91	0.55%	604,689
Dec 10, 2024	68.97	68.97	68.62	68.72	68.53	-0.51%	830,462
Dec 9, 2024	69.30	69.39	68.97	69.07	68.88	-0.30%	749,742
Dec 6, 2024	69.07	69.45	69.07	69.28	69.09	0.41%	1,013,940
Dec 5, 2024	69.25	69.26	68.94	69.00	68.81	-0.38%	724,498
Dec 4, 2024	69.25	69.28	69.03	69.26	69.07	0.13%	688,616
Dec 3, 2024	69.30	69.30	69.02	69.17	68.98	-0.36%	517,150
Dec 2, 2024	69.07	69.44	68.99	69.42	69.23	0.51%	603,833
Nov 29, 2024	68.80	69.17	68.77	69.07	68.88	0.54%	279,508
Nov 27, 2024	68.90	68.99	68.59	68.70	68.51	-0.36%	610,966
Nov 26, 2024	68.84	68.97	68.73	68.95	68.76	0.28%	988,315
Nov 25, 2024	68.73	68.95	68.43	68.76	68.57	0.61%	704,165
Nov 22, 2024	68.00	68.37	67.98	68.34	68.15	0.57%	626,262
Nov 21, 2024	67.44	68.10	67.10	67.95	67.76	1.16%	875,446
Nov 20, 2024	67.24	67.24	66.65	67.17	66.98	-0.04%	730,296
Nov 19, 2024	66.94	67.34	66.66	67.20	67.01	-0.24%	1,074,766
Nov 18, 2024	67.02	67.46	66.93	67.36	67.17	0.48%	575,462
Nov 15, 2024	67.52	67.52	66.93	67.04	66.85	-1.37%	714,397
Nov 14, 2024	68.36	68.38	67.89	67.97	67.78	-0.56%	731,063
Nov 13, 2024	68.22	68.52	68.03	68.35	68.16	-0.03%	854,337
Nov 12, 2024	68.50	68.50	68.06	68.37	68.18	-0.23%	888,003
Nov 11, 2024	68.68	68.75	68.37	68.53	68.34	-0.06%	802,389
Nov 8, 2024	68.36	68.73	68.29	68.57	68.38	0.40%	585,969
Nov 7, 2024	68.20	68.40	68.08	68.30	68.11	0.54%	803,240
Nov 6, 2024	67.93	67.99	67.40	67.93	67.74	2.00%	1,341,377
Nov 5, 2024	66.00	66.60	65.92	66.60	66.41	1.09%	704,890
Nov 4, 2024	65.98	66.16	65.67	65.88	65.70	-0.02%	819,970
Nov 1, 2024	65.68	66.23	65.55	65.89	65.71	0.34%	809,225
Oct 31, 2024	66.46	66.46	65.63	65.67	65.49	-1.50%	838,621
Oct 30, 2024	66.76	66.99	66.64	66.67	66.48	-0.27%	727,953
Oct 29, 2024	66.59	67.00	66.38	66.85	66.66	0.18%	589,294
Oct 28, 2024	66.88	66.92	66.66	66.73	66.54	0.11%	1,160,348
Oct 25, 2024	67.05	67.27	66.59	66.66	66.47	-0.10%	716,550
Oct 24, 2024	66.96	66.96	66.52	66.73	66.54	-0.21%	605,441
Oct 23, 2024	67.21	67.28	66.51	66.87	66.68	-0.67%	1,264,024
Oct 22, 2024	67.34	67.51	67.15	67.32	67.13	-0.69%	862,330
Oct 21, 2024	67.96	68.02	67.51	67.79	67.60	-0.41%	943,283
Oct 18, 2024	67.90	68.07	67.79	68.07	67.88	0.62%	628,645
Oct 17, 2024	68.05	68.06	67.61	67.65	67.46	-0.03%	572,854
Oct 16, 2024	67.54	67.70	67.31	67.67	67.48	0.18%	664,139
Oct 15, 2024	68.10	68.38	67.39	67.55	67.36	-0.82%	1,300,690
Oct 14, 2024	67.67	68.15	67.61	68.11	67.92	0.86%	584,567
Oct 11, 2024	67.28	67.62	67.24	67.53	67.34	0.37%	563,818
Oct 10, 2024	67.22	67.38	67.05	67.28	67.09	-0.19%	758,459
Oct 9, 2024	66.72	67.51	66.63	67.41	67.22	1.02%	779,900
Oct 8, 2024	66.30	66.77	66.18	66.73	66.54	0.92%	1,025,447
Oct 7, 2024	66.66	66.66	65.96	66.12	65.93	-1.21%	1,199,863
Oct 4, 2024	67.03	67.06	66.47	66.93	66.74	0.56%	1,096,976
Oct 3, 2024	66.46	66.78	66.29	66.56	66.37	-0.34%	763,964
Oct 2, 2024	66.63	66.97	66.36	66.79	66.60	0.03%	622,404
Oct 1, 2024	67.25	67.27	66.45	66.77	66.58	-0.74%	925,936
Sep 30, 2024	67.11	67.32	66.70	67.27	67.08	0.18%	1,616,093
Sep 27, 2024	67.48	67.53	67.08	67.15	66.96	-0.30%	657,733
Sep 26, 2024	67.46	67.52	67.11	67.35	67.16	0.79%	807,793
Sep 25, 2024	67.10	67.12	66.73	66.82	66.63	-0.43%	1,213,867
Sep 24, 2024	67.21	67.21	66.89	67.11	66.92	-0.13%	495,457
Sep 23, 2024	67.06	67.23	66.91	67.20	67.01	-	1,753,685
Sep 20, 2024	67.16	67.25	66.82	67.20	66.82	-0.16%	966,213
Sep 19, 2024	67.47	67.54	67.10	67.31	66.93	1.34%	980,120
Sep 18, 2024	66.90	67.32	66.35	66.42	66.05	-0.57%	963,132
Sep 17, 2024	66.97	67.08	66.53	66.80	66.43	0.03%	839,924
Sep 16, 2024	66.68	66.84	66.39	66.78	66.41	0.07%	665,581
Sep 13, 2024	66.27	66.86	66.18	66.73	66.36	0.65%	782,581
Sep 12, 2024	65.85	66.31	65.54	66.30	65.93	0.68%	805,387
Sep 11, 2024	65.46	65.93	64.23	65.85	65.48	0.52%	1,070,681
Sep 10, 2024	65.31	65.54	64.92	65.51	65.14	0.51%	1,001,673
Sep 9, 2024	64.80	65.32	64.73	65.18	64.82	1.29%	1,189,606
Sep 6, 2024	65.10	65.28	64.27	64.35	63.99	-1.38%	1,404,148
Sep 5, 2024	65.45	65.55	64.89	65.25	64.89	-0.56%	1,016,721
Sep 4, 2024	65.26	65.78	65.26	65.62	65.25	0.17%	1,088,148
Sep 3, 2024	66.36	66.45	65.25	65.51	65.14	-1.70%	836,971
Aug 30, 2024	66.32	66.66	65.83	66.64	66.27	1.03%	616,172
Aug 29, 2024	66.00	66.57	65.88	65.96	65.59	0.52%	1,140,647
Aug 28, 2024	66.04	66.15	65.28	65.62	65.25	-0.71%	639,885
Aug 27, 2024	65.68	66.10	65.57	66.09	65.72	0.36%	552,901
Aug 26, 2024	66.02	66.09	65.68	65.85	65.48	-0.20%	528,811
Aug 23, 2024	66.00	66.16	65.45	65.98	65.61	0.53%	724,833
Aug 22, 2024	66.24	66.30	65.48	65.63	65.26	-0.62%	918,195
Aug 21, 2024	65.87	66.14	65.71	66.04	65.67	0.50%	759,950
Aug 20, 2024	65.66	65.82	65.53	65.71	65.34	0.09%	608,654
Aug 19, 2024	65.28	65.65	65.06	65.65	65.28	0.57%	519,795
Aug 16, 2024	65.14	65.41	64.97	65.28	64.92	-0.05%	833,678
Aug 15, 2024	64.87	65.36	64.87	65.31	64.94	1.87%	822,322
Aug 14, 2024	63.96	64.28	63.73	64.11	63.75	0.31%	908,148
Aug 13, 2024	63.39	63.93	63.19	63.91	63.55	1.25%	808,336
Aug 12, 2024	63.27	63.39	62.84	63.12	62.77	-0.22%	1,231,403
Aug 9, 2024	62.85	63.46	62.74	63.26	62.91	0.51%	1,156,418
Aug 8, 2024	62.07	63.03	62.03	62.94	62.59	2.26%	1,219,959
Aug 7, 2024	62.51	63.03	61.49	61.55	61.21	-0.57%	1,664,635
Aug 6, 2024	61.59	62.80	61.55	61.90	61.55	0.70%	2,232,603
Aug 5, 2024	61.20	62.09	61.15	61.47	61.13	-2.34%	2,995,253