SPTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	29.30	29.30	29.23	29.25	29.25	-0.27%	37,508
Nov 2, 2026	29.33	29.37	29.31	29.33	29.33	0.13%	18,739
Oct 30, 2026	29.39	29.41	29.35	29.40	29.29	0.32%	42,328
Oct 29, 2026	29.28	29.35	29.26	29.31	29.20	0.30%	82,410
Oct 28, 2026	29.27	29.27	29.20	29.22	29.11	-0.19%	57,157
Oct 27, 2026	29.27	29.28	29.25	29.28	29.17	-	14,522
Oct 26, 2026	29.30	29.31	29.27	29.28	29.17	0.05%	58,840
Oct 23, 2026	29.31	29.31	29.25	29.26	29.15	-0.12%	32,767
Oct 22, 2026	29.19	29.34	29.18	29.30	29.19	0.83%	36,515
Oct 21, 2026	29.10	29.10	29.03	29.06	28.95	-0.05%	18,538
Oct 20, 2026	29.07	29.11	29.04	29.07	28.96	0.19%	64,229
Oct 19, 2026	29.07	29.08	29.00	29.02	28.91	-0.27%	50,237
Oct 16, 2026	29.04	29.12	29.03	29.10	28.99	0.09%	83,442
Oct 15, 2026	29.12	29.15	29.05	29.07	28.96	0.54%	225,874
Oct 14, 2026	28.76	28.94	28.76	28.92	28.81	0.10%	257,925
Oct 13, 2026	28.89	28.90	28.86	28.89	28.78	0.09%	8,964
Oct 12, 2026	28.75	28.87	28.75	28.86	28.75	0.09%	12,656
Oct 9, 2026	28.82	28.84	28.80	28.84	28.73	-0.02%	72,577
Oct 8, 2026	28.74	28.85	28.74	28.84	28.73	0.24%	58,427
Oct 7, 2026	28.67	28.78	28.67	28.77	28.66	0.02%	81,160
Oct 6, 2026	28.74	28.80	28.74	28.77	28.66	0.19%	126,787
Oct 5, 2026	28.72	28.74	28.66	28.71	28.60	-0.09%	53,886
Oct 2, 2026	28.84	28.87	28.72	28.74	28.63	-0.17%	50,633
Oct 1, 2026	28.67	28.85	28.63	28.79	28.68	0.21%	306,393
Sep 30, 2026	28.89	28.89	28.79	28.83	28.62	-0.12%	318,037
Sep 29, 2026	28.87	28.87	28.81	28.87	28.66	-0.03%	36,440
Sep 28, 2026	28.88	28.91	28.84	28.88	28.67	-0.38%	55,638
Sep 25, 2026	28.96	28.99	28.90	28.99	28.77	0.14%	360,628
Sep 24, 2026	29.07	29.08	28.94	28.95	28.73	-0.34%	50,323
Sep 23, 2026	29.21	29.21	29.01	29.05	28.83	-0.72%	49,907
Sep 22, 2026	29.26	29.27	29.22	29.26	29.04	0.03%	138,600
Sep 21, 2026	29.25	29.26	29.22	29.25	29.03	0.24%	12,566
Sep 18, 2026	29.22	29.22	29.18	29.18	28.96	-0.34%	15,000
Sep 17, 2026	29.26	29.29	29.25	29.28	29.06	0.41%	43,368
Sep 16, 2026	29.23	29.26	29.16	29.16	28.94	-0.10%	24,778
Sep 15, 2026	29.18	29.19	29.16	29.19	28.97	-0.07%	84,925
Sep 14, 2026	29.20	29.27	29.15	29.21	28.99	0.02%	28,952
Sep 11, 2026	29.29	29.30	29.20	29.20	28.99	-0.12%	95,047
Sep 10, 2026	29.28	29.31	29.22	29.24	29.02	-0.60%	24,314
Sep 9, 2026	29.45	29.47	29.40	29.41	29.20	-0.19%	71,669
Sep 8, 2026	29.50	29.50	29.45	29.47	29.25	-0.05%	14,137
Sep 4, 2026	29.50	29.51	29.47	29.48	29.27	-0.01%	13,106
Sep 3, 2026	29.53	29.53	29.49	29.49	29.27	0.14%	15,698
Sep 2, 2026	29.46	29.46	29.43	29.45	29.23	0.03%	25,177
Sep 1, 2026	29.46	29.50	29.43	29.44	29.22	-0.17%	29,675
Aug 31, 2026	29.60	29.60	29.57	29.59	29.27	-0.13%	42,893
Aug 28, 2026	29.70	29.74	29.62	29.63	29.31	-0.27%	3,434,377
Aug 27, 2026	29.73	29.75	29.70	29.71	29.39	-0.08%	26,061
Aug 26, 2026	29.74	29.74	29.72	29.74	29.41	-0.13%	14,274
Aug 25, 2026	29.73	29.78	29.73	29.78	29.45	0.39%	2,586,970