SPTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	32.10	32.28	31.90	32.06	32.06	0.97%	11,192
Sep 4, 2025	31.51	31.75	31.51	31.75	31.75	0.59%	4,590
Sep 3, 2025	31.35	31.67	31.35	31.57	31.57	1.04%	6,466
Sep 2, 2025	31.38	31.38	30.97	31.24	31.24	-1.28%	20,704
Aug 29, 2025	32.16	32.16	31.58	31.65	31.65	-1.93%	16,373
Aug 28, 2025	32.31	32.34	32.06	32.27	32.27	0.66%	8,295
Aug 27, 2025	31.84	32.15	31.78	32.06	32.06	0.71%	12,293
Aug 26, 2025	31.90	31.91	31.79	31.83	31.83	0.09%	10,953
Aug 25, 2025	31.91	31.91	31.69	31.80	31.79	0.06%	11,916
Aug 22, 2025	31.35	31.91	31.35	31.78	31.77	1.87%	11,883
Aug 21, 2025	31.50	31.50	31.17	31.20	31.19	-0.68%	10,966
Aug 20, 2025	31.51	31.51	31.08	31.41	31.41	-0.91%	24,625
Aug 19, 2025	32.28	32.28	31.64	31.70	31.69	-1.55%	12,122
Aug 18, 2025	32.17	32.22	32.12	32.20	32.19	0.52%	8,075
Aug 15, 2025	32.23	32.23	31.98	32.04	32.03	-0.71%	11,900
Aug 14, 2025	32.31	32.38	32.20	32.27	32.26	-0.72%	13,395
Aug 13, 2025	32.60	32.60	32.36	32.50	32.49	0.45%	12,999
Aug 12, 2025	32.01	32.36	32.01	32.36	32.35	1.37%	16,429
Aug 11, 2025	32.08	32.32	31.89	31.92	31.91	-0.40%	9,100
Aug 8, 2025	31.80	32.11	31.79	32.05	32.04	0.94%	5,942
Aug 7, 2025	31.90	32.10	31.62	31.75	31.74	1.03%	4,964
Aug 6, 2025	31.23	31.46	31.23	31.43	31.42	0.60%	11,975
Aug 5, 2025	31.70	31.70	31.14	31.24	31.23	-0.48%	11,024
Aug 4, 2025	31.20	31.50	31.19	31.39	31.38	1.42%	11,714
Aug 1, 2025	31.26	31.26	30.80	30.95	30.94	-1.67%	15,848
Jul 31, 2025	31.99	31.99	31.40	31.48	31.47	-0.76%	8,589
Jul 30, 2025	31.75	31.84	31.59	31.72	31.71	0.02%	3,306
Jul 29, 2025	31.85	31.92	31.71	31.71	31.70	-0.31%	7,328
Jul 28, 2025	31.88	31.89	31.75	31.81	31.80	-0.03%	5,083
Jul 25, 2025	31.95	31.97	31.71	31.82	31.81	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	31.51	-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	31.77	-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	31.63	-0.21%	10,034
Jul 15, 2025	31.57	31.81	31.57	31.71	31.70	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	31.27	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	31.11	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	31.07	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