SPIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	28.93	29.03	28.52	28.66	28.66	-0.57%	3,570
Feb 19, 2026	28.47	28.82	28.47	28.82	28.82	1.08%	1,145
Feb 18, 2026	28.48	28.82	28.48	28.52	28.52	0.63%	2,170
Feb 17, 2026	28.35	28.38	28.34	28.34	28.34	1.06%	953
Feb 13, 2026	28.29	28.32	28.04	28.04	28.04	1.43%	1,499
Feb 12, 2026	27.64	27.64	27.64	27.64	27.64	-2.55%	387
Feb 11, 2026	28.30	28.37	27.95	28.37	28.37	-0.13%	517
Feb 10, 2026	28.38	28.70	28.38	28.40	28.40	0.47%	3,107
Feb 9, 2026	27.96	28.38	27.96	28.27	28.27	2.05%	2,455
Feb 6, 2026	27.70	27.70	27.70	27.70	27.70	5.20%	16
Feb 5, 2026	27.64	27.64	26.34	26.34	26.33	-2.43%	4,927
Feb 4, 2026	26.50	27.04	26.48	26.99	26.99	-3.93%	1,652
Feb 3, 2026	28.35	28.35	27.94	28.09	28.09	0.53%	2,686
Feb 2, 2026	28.07	28.08	27.95	27.95	27.95	0.61%	1,221
Jan 30, 2026	27.99	27.99	27.70	27.78	27.78	-1.48%	5,250
Jan 29, 2026	28.28	28.28	27.90	28.19	28.19	-0.28%	2,239
Jan 28, 2026	28.28	28.28	28.27	28.27	28.27	-0.88%	547
Jan 27, 2026	28.26	28.57	28.25	28.52	28.52	1.52%	6,924
Jan 26, 2026	28.29	28.29	28.10	28.10	28.10	-0.24%	3,147
Jan 23, 2026	28.63	28.63	28.16	28.16	28.16	-1.31%	8,486
Jan 22, 2026	28.43	28.55	28.42	28.54	28.54	0.84%	3,128
Jan 21, 2026	28.41	28.41	27.88	28.30	28.30	0.06%	489
Jan 20, 2026	28.09	28.39	28.08	28.29	28.28	-0.59%	7,077
Jan 16, 2026	28.40	28.73	28.40	28.45	28.45	0.54%	2,807
Jan 15, 2026	28.11	28.54	28.11	28.30	28.30	1.37%	34,447
Jan 14, 2026	27.69	27.92	27.65	27.92	27.92	0.05%	3,514
Jan 13, 2026	27.82	28.04	27.72	27.90	27.90	0.45%	21,034
Jan 12, 2026	27.58	27.78	27.57	27.78	27.78	0.30%	55,141
Jan 9, 2026	27.72	27.72	27.61	27.69	27.69	1.69%	1,850
Jan 8, 2026	27.55	27.55	27.11	27.23	27.23	-0.25%	6,891
Jan 7, 2026	27.08	27.46	27.08	27.30	27.30	0.19%	4,389
Jan 6, 2026	26.96	27.27	26.96	27.25	27.25	0.88%	1,285
Jan 5, 2026	26.95	27.12	26.59	27.01	27.01	1.99%	40,894
Jan 2, 2026	26.23	26.54	26.23	26.48	26.48	2.08%	3,481
Dec 31, 2025	26.09	26.09	25.94	25.94	25.94	-0.45%	591
Dec 30, 2025	26.15	26.21	26.06	26.06	26.06	-0.21%	1,077
Dec 29, 2025	26.00	26.13	26.00	26.12	26.12	-0.82%	10,895
Dec 26, 2025	26.40	26.50	26.33	26.33	26.33	-0.50%	16,284
Dec 24, 2025	26.42	26.52	26.40	26.46	26.46	0.55%	2,769
Dec 23, 2025	26.38	26.39	26.32	26.32	26.32	-0.02%	3,871
Dec 22, 2025	26.32	26.41	26.20	26.32	26.32	1.78%	6,532
Dec 19, 2025	25.61	25.93	25.60	25.86	25.86	2.56%	10,776
Dec 18, 2025	25.31	25.42	25.22	25.22	25.22	1.03%	5,250
Dec 17, 2025	25.79	26.16	24.96	24.96	24.96	-2.38%	1,762
Dec 16, 2025	25.69	25.69	25.44	25.57	25.57	-0.46%	2,004
Dec 15, 2025	25.83	25.83	25.69	25.69	25.69	-1.23%	179
Dec 12, 2025	26.05	26.32	25.99	26.01	26.01	-3.36%	2,690
Dec 11, 2025	26.48	26.93	26.48	26.91	26.91	0.13%	9,709
Dec 10, 2025	26.87	27.05	26.87	26.87	26.87	-0.37%	410
Dec 9, 2025	26.90	27.09	26.89	26.97	26.97	0.47%	1,718