SPHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	68.69	69.26	68.68	68.99	68.99	-0.72%	935,733
May 22, 2025	69.49	69.88	69.24	69.49	69.49	-0.14%	835,037
May 21, 2025	70.09	70.55	69.44	69.59	69.59	-1.40%	1,146,450
May 20, 2025	70.52	70.64	70.21	70.58	70.58	-0.21%	1,459,778
May 19, 2025	69.88	70.75	69.88	70.73	70.73	0.40%	1,897,269
May 16, 2025	70.07	70.47	69.84	70.45	70.45	0.74%	1,939,422
May 15, 2025	69.14	70.01	69.12	69.93	69.93	1.08%	839,445
May 14, 2025	69.44	69.47	69.05	69.18	69.18	-0.14%	1,689,256
May 13, 2025	69.05	69.62	69.05	69.28	69.28	0.32%	1,045,379
May 12, 2025	68.86	69.10	68.38	69.06	69.06	2.72%	862,848
May 9, 2025	67.54	67.59	67.10	67.23	67.23	-0.31%	861,147
May 8, 2025	67.61	68.01	67.14	67.44	67.44	0.28%	912,740
May 7, 2025	66.73	67.51	66.68	67.25	67.25	0.96%	1,009,648
May 6, 2025	66.44	67.07	66.35	66.61	66.61	-0.57%	743,561
May 5, 2025	66.83	67.33	66.74	66.99	66.99	-0.33%	1,460,620
May 2, 2025	66.98	67.38	66.87	67.21	67.21	1.46%	1,179,282
May 1, 2025	66.48	66.72	66.17	66.24	66.24	0.14%	979,190
Apr 30, 2025	65.28	66.31	64.60	66.15	66.15	0.50%	953,952
Apr 29, 2025	65.18	65.94	65.11	65.82	65.82	0.73%	808,170
Apr 28, 2025	65.34	65.54	64.72	65.34	65.34	0.18%	947,426
Apr 25, 2025	64.82	65.25	64.43	65.22	65.22	0.43%	1,189,951
Apr 24, 2025	64.06	64.98	63.82	64.94	64.94	1.61%	808,437
Apr 23, 2025	64.61	65.01	63.68	63.91	63.91	0.90%	1,192,015
Apr 22, 2025	62.41	63.51	62.36	63.34	63.34	2.66%	1,077,522
Apr 21, 2025	62.54	62.67	61.02	61.70	61.70	-2.06%	1,197,320
Apr 17, 2025	62.82	63.54	62.65	63.00	63.00	0.53%	1,511,676
Apr 16, 2025	63.30	63.65	62.12	62.67	62.67	-1.77%	2,020,983
Apr 15, 2025	64.00	64.48	63.74	63.80	63.80	-0.14%	1,391,001
Apr 14, 2025	64.27	64.41	63.40	63.89	63.89	0.95%	1,288,593
Apr 11, 2025	62.11	63.62	61.80	63.29	63.29	1.56%	2,195,734
Apr 10, 2025	63.03	63.21	60.62	62.32	62.32	-2.82%	1,514,409
Apr 9, 2025	58.68	64.40	58.58	64.13	64.13	8.25%	3,392,074
Apr 8, 2025	61.81	62.14	58.41	59.24	59.24	-1.22%	3,117,260
Apr 7, 2025	58.63	62.08	57.67	59.97	59.97	-0.48%	3,914,010
Apr 4, 2025	62.59	62.81	60.15	60.26	60.26	-5.90%	5,558,375
Apr 3, 2025	64.55	65.05	63.99	64.04	64.04	-3.61%	1,688,793
Apr 2, 2025	65.62	66.77	65.60	66.44	66.44	0.38%	886,193
Apr 1, 2025	65.98	66.36	65.56	66.19	66.19	-0.23%	1,119,789
Mar 31, 2025	65.14	66.52	64.90	66.34	66.34	0.94%	1,444,806
Mar 28, 2025	66.79	66.91	65.65	65.72	65.72	-1.88%	1,175,178
Mar 27, 2025	66.80	67.30	66.56	66.98	66.98	0.04%	2,338,053
Mar 26, 2025	67.40	67.57	66.74	66.95	66.95	-0.58%	974,640
Mar 25, 2025	67.44	67.55	67.14	67.34	67.34	0.12%	656,727
Mar 24, 2025	66.93	67.41	66.87	67.26	67.26	1.25%	980,068
Mar 21, 2025	66.14	66.50	65.94	66.43	66.23	-0.36%	1,265,469
Mar 20, 2025	66.55	67.30	66.52	66.67	66.47	-0.37%	1,210,763
Mar 19, 2025	66.54	67.32	66.37	66.92	66.72	0.75%	1,021,836
Mar 18, 2025	66.90	66.91	66.17	66.42	66.22	-1.09%	1,085,708
Mar 17, 2025	66.31	67.35	66.31	67.15	66.95	1.14%	977,045
Mar 14, 2025	65.70	66.48	65.60	66.39	66.19	1.72%	1,057,191