SPTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	30.46	30.46	30.41	30.44	30.44	-	13,377
Feb 5, 2026	30.39	30.45	30.37	30.44	30.44	0.41%	24,581
Feb 4, 2026	30.30	30.32	30.30	30.32	30.32	-	17,050
Feb 3, 2026	30.29	30.32	30.28	30.32	30.32	0.07%	12,445
Feb 2, 2026	30.35	30.35	30.29	30.29	30.29	-0.54%	15,921
Jan 30, 2026	30.47	30.49	30.45	30.46	30.35	-0.03%	20,575
Jan 29, 2026	30.40	30.48	30.40	30.47	30.36	0.10%	34,324
Jan 28, 2026	30.45	30.45	30.42	30.44	30.33	-0.08%	6,577
Jan 27, 2026	30.50	30.50	30.46	30.47	30.36	-0.10%	9,367
Jan 26, 2026	30.50	30.50	30.49	30.50	30.39	0.11%	32,592
Jan 23, 2026	30.43	30.46	30.41	30.46	30.35	0.13%	8,164
Jan 22, 2026	30.39	30.43	30.38	30.42	30.31	0.06%	18,991
Jan 21, 2026	30.37	30.41	30.35	30.40	30.30	0.18%	11,481
Jan 20, 2026	30.35	30.37	30.33	30.35	30.24	-0.31%	28,134
Jan 16, 2026	30.49	30.50	30.44	30.44	30.33	-0.25%	10,401
Jan 15, 2026	30.56	30.56	30.51	30.52	30.41	-0.08%	16,448
Jan 14, 2026	30.52	30.56	30.52	30.54	30.43	0.18%	15,898
Jan 13, 2026	30.48	30.50	30.47	30.49	30.38	0.05%	14,028
Jan 12, 2026	30.45	30.49	30.44	30.47	30.36	-0.07%	12,067
Jan 9, 2026	30.45	30.49	30.42	30.49	30.38	0.10%	30,849
Jan 8, 2026	30.46	30.48	30.45	30.46	30.35	-0.20%	22,705
Jan 7, 2026	30.53	30.54	30.49	30.52	30.41	0.16%	34,242
Jan 6, 2026	30.46	30.47	30.43	30.47	30.36	-	17,620
Jan 5, 2026	30.45	30.49	30.45	30.47	30.36	0.16%	14,312
Jan 2, 2026	30.46	30.46	30.41	30.42	30.32	-0.01%	18,952
Dec 31, 2025	30.48	30.51	30.42	30.43	30.32	-0.26%	26,282
Dec 30, 2025	30.49	30.52	30.48	30.51	30.40	-0.05%	16,551
Dec 29, 2025	30.51	30.52	30.50	30.52	30.41	0.14%	12,554
Dec 26, 2025	30.50	30.51	30.45	30.48	30.37	0.02%	5,891
Dec 24, 2025	30.43	30.47	30.43	30.47	30.36	0.21%	3,596
Dec 23, 2025	30.35	30.41	30.35	30.41	30.30	-	23,795
Dec 22, 2025	30.42	30.42	30.40	30.41	30.30	-0.09%	17,641
Dec 19, 2025	30.44	30.46	30.42	30.43	30.33	-0.14%	10,945
Dec 18, 2025	30.46	30.49	30.46	30.48	30.37	-0.16%	14,951
Dec 17, 2025	30.51	30.54	30.51	30.53	30.31	-0.01%	16,787
Dec 16, 2025	30.46	30.54	30.46	30.53	30.32	0.20%	15,889
Dec 15, 2025	30.49	30.51	30.46	30.47	30.26	0.07%	13,370
Dec 12, 2025	30.45	30.46	30.44	30.45	30.24	-0.20%	8,272
Dec 11, 2025	30.58	30.58	30.51	30.51	30.30	-0.03%	12,048
Dec 10, 2025	30.44	30.52	30.43	30.52	30.31	0.26%	22,801
Dec 9, 2025	30.51	30.51	30.43	30.44	30.23	-0.08%	23,642
Dec 8, 2025	30.49	30.49	30.43	30.47	30.25	-0.08%	12,918
Dec 5, 2025	30.56	30.56	30.49	30.49	30.28	-0.18%	37,778
Dec 4, 2025	30.59	30.59	30.55	30.55	30.33	-0.26%	8,379
Dec 3, 2025	30.61	30.63	30.58	30.63	30.41	0.15%	12,825
Dec 2, 2025	30.48	30.59	30.48	30.58	30.37	0.07%	25,781
Dec 1, 2025	30.57	30.58	30.55	30.56	30.35	-0.78%	10,047
Nov 28, 2025	30.77	30.82	30.77	30.80	30.48	-0.06%	5,886
Nov 26, 2025	30.78	30.83	30.77	30.82	30.50	0.06%	24,003
Nov 25, 2025	30.79	30.83	30.79	30.80	30.48	0.16%	25,281