SPTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	28.96	28.99	28.90	28.99	28.99	0.14%	360,527
Sep 24, 2026	29.07	29.08	28.94	28.95	28.95	-0.34%	50,320
Sep 23, 2026	29.21	29.21	29.01	29.05	29.05	-0.72%	49,905
Sep 22, 2026	29.26	29.27	29.22	29.26	29.26	0.03%	138,599
Sep 21, 2026	29.25	29.26	29.22	29.25	29.25	0.24%	12,564
Sep 18, 2026	29.22	29.22	29.18	29.18	29.18	-0.34%	14,998
Sep 17, 2026	29.26	29.29	29.25	29.28	29.28	0.41%	43,365
Sep 16, 2026	29.23	29.26	29.16	29.16	29.16	-0.10%	24,775
Sep 15, 2026	29.18	29.19	29.16	29.19	29.19	-0.07%	84,624
Sep 14, 2026	29.20	29.27	29.15	29.21	29.21	0.02%	28,950
Sep 11, 2026	29.29	29.30	29.20	29.20	29.20	-0.12%	95,046
Sep 10, 2026	29.28	29.31	29.22	29.24	29.24	-0.60%	24,302
Sep 9, 2026	29.45	29.47	29.40	29.41	29.41	-0.19%	71,667
Sep 8, 2026	29.50	29.50	29.45	29.47	29.47	-0.05%	14,135
Sep 4, 2026	29.50	29.51	29.47	29.48	29.48	-0.01%	13,105
Sep 3, 2026	29.53	29.53	29.49	29.49	29.49	0.14%	15,698
Sep 2, 2026	29.46	29.46	29.43	29.45	29.45	0.03%	25,177
Sep 1, 2026	29.46	29.50	29.43	29.44	29.44	-0.17%	29,675
Aug 31, 2026	29.60	29.60	29.57	29.59	29.49	-0.13%	42,893
Aug 28, 2026	29.70	29.74	29.62	29.63	29.53	-0.27%	3,434,377
Aug 27, 2026	29.73	29.75	29.70	29.71	29.60	-0.08%	26,061
Aug 26, 2026	29.74	29.74	29.72	29.74	29.63	-0.13%	14,274
Aug 25, 2026	29.73	29.78	29.73	29.78	29.67	0.39%	2,586,970
Aug 24, 2026	29.64	29.68	29.64	29.66	29.56	0.15%	41,703
Aug 21, 2026	29.64	29.64	29.61	29.62	29.51	-0.13%	98,670
Aug 20, 2026	29.65	29.68	29.64	29.66	29.55	-0.29%	38,077
Aug 19, 2026	29.72	29.74	29.68	29.74	29.63	0.42%	76,587
Aug 18, 2026	29.56	29.62	29.56	29.62	29.51	0.15%	20,086
Aug 17, 2026	29.61	29.62	29.57	29.57	29.47	-0.24%	31,099
Aug 14, 2026	29.68	29.69	29.62	29.64	29.54	-0.20%	150,560
Aug 13, 2026	29.69	29.74	29.69	29.70	29.60	0.29%	47,779
Aug 12, 2026	29.65	29.65	29.62	29.62	29.51	0.07%	37,649
Aug 11, 2026	29.61	29.62	29.59	29.60	29.49	0.08%	41,183
Aug 10, 2026	29.60	29.60	29.56	29.57	29.47	-0.29%	83,798
Aug 7, 2026	29.68	29.69	29.63	29.66	29.55	0.22%	236,230
Aug 6, 2026	29.63	29.66	29.59	29.59	29.49	-0.29%	27,105
Aug 5, 2026	29.67	29.68	29.65	29.68	29.57	0.03%	202,249
Aug 4, 2026	29.63	29.67	29.63	29.67	29.56	0.37%	16,596
Aug 3, 2026	29.57	29.57	29.55	29.56	29.45	0.10%	315,279
Jul 31, 2026	29.59	29.63	29.58	29.63	29.42	-0.22%	16,162
Jul 30, 2026	29.70	29.71	29.68	29.70	29.49	0.07%	12,276
Jul 29, 2026	29.76	29.76	29.68	29.68	29.47	-0.39%	11,234
Jul 28, 2026	29.75	29.81	29.74	29.79	29.58	0.22%	19,934
Jul 27, 2026	29.71	29.76	29.70	29.73	29.52	0.20%	69,504
Jul 24, 2026	29.67	29.70	29.67	29.67	29.46	0.14%	14,176
Jul 23, 2026	29.61	29.63	29.60	29.63	29.42	-0.17%	13,770
Jul 22, 2026	29.71	29.71	29.67	29.68	29.47	-0.17%	11,377
Jul 21, 2026	29.72	29.74	29.72	29.73	29.52	-0.22%	8,230
Jul 20, 2026	29.83	29.83	29.76	29.79	29.58	-0.17%	10,205
Jul 17, 2026	29.90	29.90	29.84	29.84	29.63	0.09%	117,234