SPHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	74.97	74.97	74.53	74.55	74.55	0.05%	859,792
Oct 23, 2025	74.07	74.61	74.06	74.51	74.51	0.85%	892,442
Oct 22, 2025	74.74	74.74	73.75	73.88	73.88	-1.11%	1,414,533
Oct 21, 2025	74.13	74.88	74.13	74.71	74.71	0.65%	796,144
Oct 20, 2025	73.88	74.35	73.86	74.23	74.23	0.99%	628,771
Oct 17, 2025	73.03	73.66	73.02	73.50	73.50	0.64%	1,052,006
Oct 16, 2025	73.89	73.94	72.71	73.03	73.03	-0.63%	1,129,942
Oct 15, 2025	73.74	74.15	72.97	73.49	73.49	-0.03%	2,268,459
Oct 14, 2025	72.42	73.83	72.42	73.51	73.51	0.71%	1,240,227
Oct 13, 2025	72.74	73.11	72.55	72.99	72.99	1.08%	990,109
Oct 10, 2025	73.78	73.92	72.18	72.21	72.21	-1.78%	2,060,813
Oct 9, 2025	73.95	74.03	73.32	73.52	73.52	-0.46%	1,020,844
Oct 8, 2025	73.78	74.06	73.58	73.86	73.86	0.24%	981,077
Oct 7, 2025	74.10	74.18	73.55	73.68	73.68	-0.43%	767,430
Oct 6, 2025	74.19	74.19	73.81	74.00	74.00	0.07%	743,692
Oct 3, 2025	73.91	74.45	73.91	73.95	73.95	-0.03%	782,698
Oct 2, 2025	73.83	73.98	73.55	73.97	73.97	0.31%	903,748
Oct 1, 2025	73.07	73.80	73.03	73.74	73.74	0.61%	1,205,699
Sep 30, 2025	72.80	73.32	72.78	73.29	73.29	0.49%	982,566
Sep 29, 2025	73.12	73.13	72.72	72.93	72.93	0.27%	880,222
Sep 26, 2025	72.48	72.78	72.37	72.73	72.73	0.46%	1,208,052
Sep 25, 2025	72.78	72.79	72.11	72.40	72.40	-0.78%	812,755
Sep 24, 2025	73.24	73.31	72.89	72.97	72.97	-0.42%	717,943
Sep 23, 2025	73.52	73.79	73.16	73.28	73.28	-0.42%	934,220
Sep 22, 2025	73.11	73.66	73.04	73.59	73.59	0.29%	819,102
Sep 19, 2025	73.46	73.55	72.98	73.38	73.16	0.37%	1,668,563
Sep 18, 2025	73.09	73.50	73.05	73.11	72.89	0.34%	2,142,153
Sep 17, 2025	72.58	73.24	72.42	72.86	72.64	0.41%	6,374,611
Sep 16, 2025	72.56	72.67	72.26	72.56	72.35	0.03%	1,213,498
Sep 15, 2025	72.67	72.77	72.45	72.54	72.33	0.07%	1,324,146
Sep 12, 2025	72.86	72.87	72.46	72.49	72.28	-0.59%	676,389
Sep 11, 2025	72.17	73.02	72.17	72.92	72.70	1.21%	1,059,823
Sep 10, 2025	72.20	72.35	71.82	72.05	71.84	-0.22%	1,116,245
Sep 9, 2025	72.26	72.35	72.00	72.21	72.00	-0.25%	1,055,912
Sep 8, 2025	72.33	72.41	72.01	72.39	72.18	0.14%	1,084,285
Sep 5, 2025	72.44	72.76	71.90	72.29	72.08	-0.12%	1,597,677
Sep 4, 2025	71.81	72.40	71.67	72.38	72.17	0.65%	1,110,265
Sep 3, 2025	71.84	71.93	71.50	71.91	71.70	0.14%	1,071,730
Sep 2, 2025	71.74	71.85	71.40	71.81	71.60	-0.80%	1,333,877
Aug 29, 2025	72.46	72.60	72.17	72.39	72.18	-0.32%	1,191,452
Aug 28, 2025	72.63	72.63	72.34	72.62	72.41	0.12%	1,023,682
Aug 27, 2025	72.30	72.58	72.27	72.53	72.32	0.23%	1,512,480
Aug 26, 2025	72.05	72.39	72.03	72.36	72.15	0.35%	2,137,908
Aug 25, 2025	72.57	72.69	72.10	72.11	71.90	-0.83%	1,435,171
Aug 22, 2025	72.30	73.00	72.30	72.71	72.50	0.85%	1,349,436
Aug 21, 2025	72.07	72.32	71.89	72.10	71.89	-0.43%	3,612,963
Aug 20, 2025	72.45	72.71	72.19	72.41	72.20	0.07%	1,763,891
Aug 19, 2025	72.22	72.69	72.14	72.36	72.15	0.35%	918,587
Aug 18, 2025	72.06	72.25	72.03	72.11	71.90	0.07%	1,163,938
Aug 15, 2025	72.41	72.41	72.02	72.06	71.85	-0.65%	973,684