SPTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	31.26	31.26	30.80	30.95	30.95	-1.67%	15,813
Jul 31, 2025	31.99	31.99	31.40	31.48	31.48	-0.76%	8,589
Jul 30, 2025	31.75	31.84	31.59	31.72	31.72	0.02%	3,306
Jul 29, 2025	31.85	31.92	31.71	31.71	31.71	-0.31%	7,328
Jul 28, 2025	31.88	31.89	31.75	31.81	31.81	-0.03%	5,083
Jul 25, 2025	31.95	31.97	31.71	31.82	31.82	0.35%	6,503
Jul 24, 2025	31.80	31.87	31.71	31.71	31.70	-0.29%	10,187
Jul 23, 2025	31.79	31.87	31.55	31.80	31.79	0.88%	12,887
Jul 22, 2025	31.74	31.90	31.49	31.52	31.52	-0.87%	6,512
Jul 21, 2025	31.80	31.99	31.80	31.80	31.79	0.05%	4,506
Jul 18, 2025	32.00	32.00	31.69	31.78	31.78	-0.68%	4,274
Jul 17, 2025	31.71	32.00	31.71	32.00	31.99	1.12%	4,626
Jul 16, 2025	31.71	31.71	31.40	31.65	31.64	-0.21%	10,034
Jul 15, 2025	31.57	31.81	31.57	31.71	31.71	1.58%	8,539
Jul 14, 2025	31.22	31.38	31.09	31.22	31.21	-0.89%	11,686
Jul 11, 2025	31.49	31.53	31.42	31.50	31.49	0.03%	6,167
Jul 10, 2025	31.55	31.59	31.48	31.49	31.48	-0.31%	50,556
Jul 9, 2025	31.55	31.60	31.47	31.59	31.58	0.97%	6,442
Jul 8, 2025	31.30	31.37	31.16	31.29	31.28	0.54%	9,070
Jul 7, 2025	31.51	31.51	31.06	31.12	31.11	-0.99%	5,641
Jul 3, 2025	31.26	31.61	31.23	31.43	31.42	0.98%	5,035
Jul 2, 2025	30.83	31.14	30.83	31.13	31.12	0.86%	12,253
Jul 1, 2025	31.09	31.09	30.61	30.86	30.85	-0.73%	14,293
Jun 30, 2025	31.05	31.16	30.92	31.09	31.08	0.76%	9,841
Jun 27, 2025	30.79	31.11	30.79	30.85	30.84	0.23%	14,138
Jun 26, 2025	30.49	30.86	30.49	30.78	30.77	1.09%	4,272
Jun 25, 2025	30.51	30.55	29.82	30.45	30.44	0.09%	6,873
Jun 24, 2025	29.90	30.42	29.90	30.42	30.41	3.00%	11,458
Jun 23, 2025	29.17	29.56	29.17	29.54	29.52	1.22%	8,127
Jun 20, 2025	29.58	29.58	29.12	29.18	29.17	-0.98%	8,373
Jun 18, 2025	29.69	29.81	29.37	29.47	29.46	0.14%	6,887
Jun 17, 2025	29.68	29.71	29.37	29.43	29.42	-0.91%	11,027
Jun 16, 2025	29.46	29.76	29.46	29.70	29.69	1.78%	4,217
Jun 13, 2025	29.40	29.45	29.18	29.18	29.17	-1.95%	10,177
Jun 12, 2025	29.54	29.92	29.54	29.76	29.75	1.24%	20,628
Jun 11, 2025	29.65	29.99	29.36	29.40	29.38	-0.55%	49,311
Jun 10, 2025	29.32	29.56	29.31	29.56	29.55	0.76%	3,498
Jun 9, 2025	29.00	29.39	29.00	29.34	29.33	0.19%	4,741
Jun 6, 2025	29.32	29.39	29.22	29.28	29.27	1.19%	2,331
Jun 5, 2025	29.06	29.38	28.94	28.94	28.93	-0.64%	4,625
Jun 4, 2025	28.95	29.29	28.95	29.13	29.12	0.90%	6,764
Jun 3, 2025	28.57	28.89	28.57	28.87	28.86	1.15%	4,154
Jun 2, 2025	28.37	28.59	28.28	28.54	28.53	0.58%	7,366
May 30, 2025	28.10	28.43	28.10	28.38	28.36	-0.60%	1,435
May 29, 2025	28.91	28.91	28.35	28.55	28.53	0.02%	9,527
May 28, 2025	28.74	28.74	28.39	28.54	28.53	-0.38%	7,873
May 27, 2025	28.40	28.65	28.40	28.65	28.63	2.55%	6,879
May 23, 2025	27.96	28.00	27.87	27.94	27.92	-1.54%	9,222
May 22, 2025	28.32	28.49	28.32	28.38	28.36	0.39%	4,008
May 21, 2025	28.47	28.92	28.26	28.27	28.25	-1.24%	8,932