SPTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	30.58	30.59	30.57	30.57	30.57	0.20%	829
Oct 23, 2024	30.47	30.51	30.47	30.51	30.51	-0.17%	128,130
Oct 22, 2024	30.55	30.57	30.55	30.56	30.56	-0.04%	840
Oct 21, 2024	30.58	30.58	30.57	30.57	30.57	-0.60%	2,820
Oct 18, 2024	30.77	30.77	30.76	30.76	30.76	0.12%	6,347
Oct 17, 2024	30.71	30.72	30.71	30.72	30.72	-0.42%	30,076
Oct 16, 2024	30.87	30.87	30.85	30.85	30.85	0.10%	2,905
Oct 15, 2024	30.82	30.83	30.80	30.82	30.82	0.49%	955
Oct 14, 2024	30.58	30.67	30.58	30.67	30.67	-0.19%	8,177
Oct 11, 2024	30.74	30.74	30.73	30.73	30.73	-0.04%	15,985
Oct 10, 2024	30.69	30.74	30.69	30.74	30.74	0.03%	9,170
Oct 9, 2024	30.76	30.77	30.71	30.73	30.73	-0.32%	2,102
Oct 8, 2024	30.81	30.83	30.81	30.83	30.83	0.06%	311
Oct 7, 2024	30.78	30.81	30.77	30.81	30.81	-0.26%	2,237
Oct 4, 2024	30.87	30.89	30.87	30.89	30.89	-0.72%	710
Oct 3, 2024	31.17	31.17	31.10	31.12	31.12	-0.34%	1,941
Oct 2, 2024	31.20	31.23	31.19	31.22	31.22	-0.26%	706
Oct 1, 2024	31.33	31.33	31.30	31.30	31.30	-0.07%	2,131
Sep 30, 2024	31.34	31.40	31.32	31.32	31.21	-0.19%	3,987
Sep 27, 2024	31.37	31.42	31.37	31.38	31.27	0.20%	2,090
Sep 26, 2024	31.33	31.33	31.27	31.32	31.21	-0.04%	3,396
Sep 25, 2024	31.35	31.38	31.33	31.33	31.22	-0.31%	2,834
Sep 24, 2024	31.32	31.43	31.32	31.43	31.32	0.10%	943
Sep 23, 2024	31.41	31.41	31.40	31.40	31.29	-0.10%	154
Sep 20, 2024	31.43	31.43	31.43	31.43	31.32	0.04%	4,620
Sep 19, 2024	31.40	31.41	31.38	31.41	31.30	-0.05%	1,503
Sep 18, 2024	31.46	31.55	31.43	31.43	31.32	-0.38%	10,685
Sep 17, 2024	31.55	31.57	31.55	31.55	31.44	-0.15%	909
Sep 16, 2024	31.55	31.60	31.55	31.60	31.49	0.24%	1,005
Sep 13, 2024	31.51	31.52	31.51	31.52	31.41	0.18%	204
Sep 12, 2024	31.45	31.47	31.44	31.47	31.36	-0.10%	1,725
Sep 11, 2024	31.46	31.51	31.46	31.50	31.39	-0.11%	773
Sep 10, 2024	31.46	31.53	31.46	31.53	31.42	0.35%	801
Sep 9, 2024	31.39	31.42	31.39	31.42	31.31	0.09%	983
Sep 6, 2024	31.45	31.45	31.39	31.39	31.28	0.19%	507
Sep 5, 2024	31.29	31.33	31.29	31.33	31.22	0.18%	241
Sep 4, 2024	31.17	31.28	31.17	31.28	31.17	0.50%	7,003
Sep 3, 2024	31.11	31.12	31.10	31.12	31.01	0.15%	6,373
Aug 30, 2024	31.07	31.07	31.07	31.07	30.85	-0.25%	8,052
Aug 29, 2024	31.13	31.15	31.13	31.15	30.93	-0.13%	336
Aug 28, 2024	31.19	31.19	31.19	31.19	30.97	-0.06%	250
Aug 27, 2024	31.20	31.21	31.20	31.21	30.99	-0.01%	689
Aug 26, 2024	31.21	31.21	31.21	31.21	30.99	-0.06%	50
Aug 23, 2024	31.22	31.23	31.22	31.23	31.01	0.35%	286
Aug 22, 2024	31.13	31.14	31.11	31.12	30.90	-0.42%	3,037
Aug 21, 2024	31.20	31.27	31.20	31.25	31.03	0.19%	6,425
Aug 20, 2024	31.19	31.19	31.19	31.19	30.97	0.32%	31
Aug 19, 2024	31.10	31.10	31.09	31.09	30.87	0.12%	236
Aug 16, 2024	31.04	31.07	31.04	31.05	30.83	0.19%	635
Aug 15, 2024	30.99	30.99	30.99	30.99	30.77	-0.51%	44
Aug 14, 2024	31.19	31.19	31.15	31.15	30.93	0.13%	224
Aug 13, 2024	31.11	31.11	31.11	31.11	30.89	0.33%	1
Aug 12, 2024	31.01	31.01	31.01	31.01	30.79	0.19%	1
Aug 9, 2024	30.95	30.95	30.95	30.95	30.73	0.26%	3
Aug 8, 2024	30.87	30.87	30.87	30.87	30.65	-0.17%	263
Aug 7, 2024	30.92	30.92	30.92	30.92	30.71	-0.31%	32
Aug 6, 2024	31.02	31.02	31.02	31.02	30.80	-0.72%	108
Aug 5, 2024	31.25	31.25	31.25	31.25	31.03	0.12%	359
Aug 2, 2024	31.15	31.21	31.15	31.21	30.99	1.29%	377
Aug 1, 2024	30.74	30.83	30.74	30.81	30.59	0.10%	705
Jul 31, 2024	30.73	30.78	30.70	30.78	30.45	0.49%	1,015
Jul 30, 2024	30.60	30.63	30.59	30.63	30.30	0.16%	4,801
Jul 29, 2024	30.58	30.59	30.58	30.58	30.25	0.12%	412
Jul 26, 2024	30.52	30.54	30.52	30.54	30.21	0.34%	1,134
Jul 25, 2024	30.43	30.44	30.43	30.44	30.11	0.18%	241
Jul 24, 2024	30.38	30.38	30.38	30.38	30.06	-0.18%	26
Jul 23, 2024	30.44	30.44	30.44	30.44	30.11	0.07%	3
Jul 22, 2024	30.47	30.47	30.42	30.42	30.09	-0.10%	945
Jul 19, 2024	30.45	30.47	30.45	30.45	30.12	-0.20%	794
Jul 18, 2024	30.58	30.58	30.51	30.51	30.18	-0.26%	903
Jul 17, 2024	30.59	30.59	30.58	30.59	30.26	0.08%	2,288
Jul 16, 2024	30.50	30.57	30.50	30.57	30.24	0.36%	501
Jul 15, 2024	30.48	30.48	30.46	30.46	30.13	-0.23%	104
Jul 12, 2024	30.53	30.53	30.53	30.53	30.20	0.17%	218
Jul 11, 2024	30.51	30.52	30.47	30.47	30.14	0.52%	6,102
Jul 10, 2024	30.31	30.31	30.31	30.31	29.99	0.08%	1
Jul 9, 2024	30.29	30.29	30.29	30.29	29.96	-0.10%	120
Jul 8, 2024	30.32	30.34	30.32	30.32	29.99	0.03%	513
Jul 5, 2024	30.31	30.31	30.31	30.31	29.98	0.43%	209
Jul 3, 2024	30.11	30.18	30.11	30.18	29.85	0.44%	3,147
Jul 2, 2024	30.06	30.06	30.01	30.05	29.73	0.33%	5,089
Jul 1, 2024	29.99	29.99	29.95	29.95	29.63	-1.00%	109
Jun 28, 2024	30.43	30.43	30.25	30.25	29.81	-0.36%	17,791
Jun 27, 2024	30.36	30.36	30.36	30.36	29.92	0.16%	2
Jun 26, 2024	30.31	30.31	30.31	30.31	29.87	-0.49%	615
Jun 25, 2024	30.44	30.46	30.42	30.46	30.02	0.09%	5,234
Jun 24, 2024	30.39	30.43	30.39	30.43	29.99	0.08%	116
Jun 21, 2024	30.46	30.46	30.41	30.41	29.97	0.03%	4,835
Jun 20, 2024	30.40	30.40	30.40	30.40	29.96	-0.20%	5,118
Jun 18, 2024	30.41	30.47	30.39	30.46	30.02	0.36%	753
Jun 17, 2024	30.35	30.35	30.35	30.35	29.91	-0.39%	106
Jun 14, 2024	30.47	30.47	30.46	30.47	30.03	0.20%	25,656
Jun 13, 2024	30.41	30.41	30.41	30.41	29.97	0.56%	35
Jun 12, 2024	30.35	30.35	30.24	30.24	29.80	0.37%	6,264
Jun 11, 2024	30.05	30.13	30.05	30.13	29.69	0.37%	124
Jun 10, 2024	30.03	30.03	30.02	30.02	29.58	-0.15%	320
Jun 7, 2024	30.08	30.08	30.06	30.06	29.63	-0.78%	1,003
Jun 6, 2024	30.30	30.30	30.30	30.30	29.86	0.02%	474
Jun 5, 2024	30.25	30.29	30.25	30.29	29.85	0.31%	2,824
Jun 4, 2024	30.17	30.20	30.17	30.20	29.76	0.40%	4,308