SPTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	29.75	29.81	29.74	29.79	29.79	0.22%	19,934
Jul 27, 2026	29.71	29.76	29.70	29.73	29.73	0.20%	69,504
Jul 24, 2026	29.67	29.70	29.67	29.67	29.67	0.14%	14,176
Jul 23, 2026	29.61	29.63	29.60	29.63	29.63	-0.17%	13,769
Jul 22, 2026	29.71	29.71	29.67	29.68	29.68	-0.17%	11,376
Jul 21, 2026	29.72	29.74	29.72	29.73	29.73	-0.22%	8,229
Jul 20, 2026	29.83	29.83	29.76	29.79	29.79	-0.17%	10,205
Jul 17, 2026	29.90	29.90	29.84	29.84	29.84	0.09%	117,234
Jul 16, 2026	29.77	29.83	29.77	29.82	29.82	-0.07%	37,599
Jul 15, 2026	29.81	29.86	29.81	29.84	29.84	0.13%	8,221
Jul 14, 2026	29.81	29.83	29.77	29.80	29.80	0.24%	20,417
Jul 13, 2026	29.76	29.76	29.72	29.73	29.73	-0.27%	15,850
Jul 10, 2026	29.83	29.83	29.80	29.81	29.81	-0.02%	15,149
Jul 9, 2026	29.80	29.84	29.80	29.81	29.81	0.12%	23,673
Jul 8, 2026	29.78	29.83	29.75	29.78	29.78	-0.20%	36,872
Jul 7, 2026	29.89	29.90	29.83	29.83	29.83	-0.34%	29,716
Jul 6, 2026	29.93	29.94	29.89	29.94	29.94	-0.19%	21,220
Jul 2, 2026	29.90	30.00	29.89	29.99	29.99	0.27%	27,444
Jul 1, 2026	30.00	30.00	29.89	29.91	29.91	-0.16%	13,542
Jun 30, 2026	30.13	30.14	30.06	30.06	29.96	-0.43%	33,796
Jun 29, 2026	30.18	30.19	30.16	30.19	30.09	0.08%	14,524
Jun 26, 2026	30.14	30.18	30.14	30.17	30.06	0.13%	19,523
Jun 25, 2026	30.16	30.17	30.12	30.13	30.02	0.02%	21,570
Jun 24, 2026	30.09	30.13	30.08	30.12	30.02	0.47%	13,490
Jun 23, 2026	29.99	30.00	29.97	29.98	29.88	0.11%	17,285
Jun 22, 2026	29.97	29.97	29.93	29.94	29.84	-0.24%	233,758
Jun 18, 2026	30.06	30.08	30.01	30.02	29.92	0.19%	59,627
Jun 17, 2026	30.06	30.06	29.94	29.96	29.86	-0.32%	19,420
Jun 16, 2026	30.01	30.07	30.01	30.06	29.95	0.24%	28,945
Jun 15, 2026	30.03	30.04	29.98	29.99	29.88	0.08%	17,785
Jun 12, 2026	29.95	29.98	29.94	29.96	29.86	-0.10%	21,140
Jun 11, 2026	29.90	30.02	29.86	29.99	29.89	0.49%	16,751
Jun 10, 2026	29.87	29.90	29.84	29.85	29.75	-0.10%	20,817
Jun 9, 2026	29.85	29.88	29.83	29.88	29.77	0.22%	22,845
Jun 8, 2026	29.88	29.88	29.81	29.81	29.71	-0.09%	189,331
Jun 5, 2026	29.85	29.86	29.82	29.84	29.74	-0.32%	16,989
Jun 4, 2026	29.97	29.97	29.93	29.93	29.83	0.11%	15,883
Jun 3, 2026	29.91	29.93	29.88	29.90	29.80	-0.22%	61,601
Jun 2, 2026	29.98	29.99	29.96	29.97	29.86	0.05%	20,960
Jun 1, 2026	29.89	29.95	29.87	29.95	29.85	-0.06%	27,469
May 29, 2026	30.09	30.10	30.05	30.07	29.87	-	98,194
May 28, 2026	30.00	30.30	29.99	30.07	29.87	0.26%	79,166
May 27, 2026	30.00	30.02	29.98	29.99	29.79	0.09%	10,613
May 26, 2026	30.00	30.00	29.95	29.97	29.76	0.15%	13,283
May 22, 2026	29.92	29.93	29.83	29.92	29.72	0.20%	19,945
May 21, 2026	29.79	29.87	29.74	29.86	29.66	0.07%	21,852
May 20, 2026	29.73	29.85	29.73	29.84	29.64	0.44%	12,228
May 19, 2026	29.70	29.73	29.68	29.71	29.51	-0.25%	15,035
May 18, 2026	29.84	29.84	29.76	29.79	29.58	-0.01%	26,792
May 15, 2026	29.84	29.84	29.78	29.79	29.59	-0.59%	45,502