SPIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	31.47	31.48	31.40	31.40	31.40	0.58%	2,344
Sep 10, 2026	31.44	31.61	31.22	31.22	31.22	-1.12%	6,649
Sep 9, 2026	32.00	32.00	31.57	31.57	31.57	-1.30%	3,569
Sep 8, 2026	32.01	32.14	31.86	31.99	31.99	0.67%	2,067
Sep 4, 2026	31.49	31.77	31.49	31.77	31.77	0.15%	3,922
Sep 3, 2026	31.69	31.75	31.69	31.73	31.73	1.45%	2,223
Sep 2, 2026	31.09	31.27	31.00	31.27	31.27	-0.21%	5,031
Sep 1, 2026	31.63	33.85	31.34	31.34	31.34	-1.70%	4,417
Aug 31, 2026	31.80	31.88	31.69	31.88	31.88	-0.62%	6,740
Aug 28, 2026	32.68	32.68	32.08	32.08	32.08	-2.17%	3,529
Aug 27, 2026	32.83	32.83	32.71	32.79	32.79	0.24%	7,514
Aug 26, 2026	32.75	32.80	32.69	32.71	32.71	-0.10%	9,197
Aug 25, 2026	32.97	32.97	32.70	32.74	32.74	0.31%	2,909
Aug 24, 2026	33.02	33.02	32.64	32.64	32.64	-1.89%	5,681
Aug 21, 2026	33.11	33.27	33.11	33.27	33.27	0.68%	1,846
Aug 20, 2026	33.41	33.41	32.96	33.04	33.04	-1.88%	1,615
Aug 19, 2026	34.19	34.19	33.42	33.68	33.68	-0.50%	6,551
Aug 18, 2026	33.98	34.11	33.83	33.85	33.85	-1.76%	9,933
Aug 17, 2026	34.60	34.60	34.45	34.45	34.45	0.04%	4,300
Aug 14, 2026	34.08	34.44	34.08	34.44	34.44	0.66%	5,405
Aug 13, 2026	34.44	34.54	34.21	34.21	34.21	-0.39%	3,863
Aug 12, 2026	34.53	34.53	34.28	34.34	34.34	1.00%	8,907
Aug 11, 2026	34.18	34.18	33.98	34.01	34.01	-0.54%	4,072
Aug 10, 2026	34.45	34.45	34.19	34.19	34.19	0.03%	2,113
Aug 7, 2026	34.05	34.18	33.79	34.18	34.18	0.97%	6,126
Aug 6, 2026	34.02	34.02	33.85	33.85	33.85	-0.16%	534
Aug 5, 2026	33.99	33.99	33.91	33.91	33.90	-0.22%	3,039
Aug 4, 2026	33.38	34.14	33.38	33.98	33.98	3.20%	5,662
Aug 3, 2026	32.72	32.93	32.71	32.93	32.93	1.99%	1,980
Jul 31, 2026	32.36	32.65	31.89	32.28	32.28	0.51%	4,684
Jul 30, 2026	31.44	32.12	31.44	32.12	32.12	4.65%	5,505
Jul 29, 2026	31.58	31.58	30.56	30.69	30.69	-2.41%	8,732
Jul 28, 2026	31.14	31.55	31.14	31.45	31.45	-1.92%	4,186
Jul 27, 2026	32.50	32.50	31.73	32.07	32.07	0.17%	4,906
Jul 24, 2026	32.86	32.86	32.01	32.01	32.01	-1.93%	20,052
Jul 23, 2026	32.46	32.76	32.46	32.64	32.64	-0.09%	3,418
Jul 22, 2026	33.03	33.03	32.67	32.67	32.67	-1.03%	7,004
Jul 21, 2026	32.47	33.02	32.47	33.01	33.01	2.61%	5,777
Jul 20, 2026	32.74	32.74	32.17	32.17	32.17	-0.73%	11,464
Jul 17, 2026	32.04	32.54	32.04	32.41	32.41	-0.15%	6,628
Jul 16, 2026	32.61	32.79	32.40	32.46	32.46	-1.56%	8,472
Jul 15, 2026	33.37	33.37	32.57	32.97	32.97	-0.57%	18,226
Jul 14, 2026	33.33	35.78	32.46	33.16	33.16	0.41%	9,971
Jul 13, 2026	33.17	33.43	32.99	33.02	33.02	-1.91%	16,771
Jul 10, 2026	34.38	34.38	33.49	33.67	33.67	-1.32%	11,212
Jul 9, 2026	33.97	35.66	33.00	34.12	34.12	1.65%	8,204
Jul 8, 2026	33.86	33.87	33.13	33.56	33.56	-0.73%	9,811
Jul 7, 2026	33.89	33.96	33.61	33.81	33.81	-1.88%	1,546
Jul 6, 2026	34.63	34.77	34.46	34.46	34.46	1.36%	5,621
Jul 2, 2026	34.70	34.70	33.80	34.00	33.99	-1.67%	8,509