SPTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	29.21	29.24	29.19	29.22	29.22	0.27%	1,615,850
Feb 26, 2026	29.08	29.14	29.08	29.14	29.14	0.21%	1,383,145
Feb 25, 2026	29.07	29.10	29.06	29.08	29.08	-0.03%	1,299,670
Feb 24, 2026	29.11	29.11	29.08	29.09	29.09	-0.07%	1,998,703
Feb 23, 2026	29.04	29.13	29.04	29.11	29.11	0.31%	2,394,453
Feb 20, 2026	29.03	29.03	28.99	29.02	29.02	-	2,402,591
Feb 19, 2026	29.00	29.04	28.99	29.02	29.02	0.03%	2,468,917
Feb 18, 2026	29.01	29.02	29.00	29.01	29.01	-0.14%	1,829,569
Feb 17, 2026	29.07	29.07	29.04	29.05	29.05	-0.03%	1,612,308
Feb 13, 2026	29.04	29.07	29.03	29.06	29.06	0.28%	1,301,650
Feb 12, 2026	28.88	28.98	28.88	28.98	28.98	0.45%	2,217,147
Feb 11, 2026	28.84	28.89	28.83	28.85	28.85	-0.24%	1,787,346
Feb 10, 2026	28.91	28.93	28.90	28.92	28.92	0.24%	1,498,172
Feb 9, 2026	28.82	28.85	28.81	28.85	28.85	0.10%	6,882,007
Feb 6, 2026	28.84	28.85	28.79	28.82	28.82	-0.03%	1,866,469
Feb 5, 2026	28.78	28.84	28.75	28.83	28.83	0.45%	2,321,295
Feb 4, 2026	28.68	28.73	28.68	28.70	28.70	-	2,020,070
Feb 3, 2026	28.67	28.71	28.67	28.70	28.70	-	2,510,044
Feb 2, 2026	28.73	28.74	28.68	28.70	28.70	-0.45%	1,490,134
Jan 30, 2026	28.83	28.85	28.81	28.83	28.74	0.07%	1,729,487
Jan 29, 2026	28.78	28.84	28.77	28.81	28.72	0.10%	8,360,737
Jan 28, 2026	28.80	28.80	28.75	28.78	28.69	-0.03%	18,353,403
Jan 27, 2026	28.80	28.83	28.79	28.79	28.70	-0.03%	1,646,277
Jan 26, 2026	28.80	28.82	28.79	28.80	28.71	0.10%	1,327,446
Jan 23, 2026	28.75	28.78	28.74	28.77	28.68	0.07%	1,433,700
Jan 22, 2026	28.73	28.76	28.72	28.75	28.66	-0.03%	1,552,631
Jan 21, 2026	28.74	28.77	28.72	28.76	28.67	0.10%	1,964,472
Jan 20, 2026	28.73	28.75	28.71	28.73	28.64	-0.14%	1,389,896
Jan 16, 2026	28.82	28.84	28.76	28.77	28.68	-0.24%	1,883,666
Jan 15, 2026	28.88	28.89	28.84	28.84	28.75	-0.17%	2,726,962
Jan 14, 2026	28.87	28.92	28.87	28.89	28.80	0.14%	2,139,603
Jan 13, 2026	28.87	28.87	28.84	28.85	28.76	0.07%	1,917,867
Jan 12, 2026	28.82	28.85	28.81	28.83	28.74	-0.03%	1,450,975
Jan 9, 2026	28.84	28.87	28.82	28.84	28.75	-	1,956,488
Jan 8, 2026	28.85	28.87	28.84	28.84	28.75	-0.21%	1,529,782
Jan 7, 2026	28.92	28.92	28.88	28.90	28.81	0.10%	1,418,500
Jan 6, 2026	28.87	28.88	28.83	28.87	28.78	-0.03%	1,313,189
Jan 5, 2026	28.85	28.89	28.84	28.88	28.79	0.21%	2,619,006
Jan 2, 2026	28.85	28.86	28.82	28.82	28.73	-0.07%	1,245,072
Dec 31, 2025	28.87	28.89	28.83	28.84	28.75	-0.17%	1,180,253
Dec 30, 2025	28.88	28.92	28.88	28.89	28.80	-0.03%	1,135,934
Dec 29, 2025	28.90	28.91	28.88	28.90	28.81	0.07%	886,025
Dec 26, 2025	28.89	28.89	28.85	28.88	28.79	0.10%	800,227
Dec 24, 2025	28.82	28.85	28.81	28.85	28.76	0.21%	629,649
Dec 23, 2025	28.77	28.80	28.75	28.79	28.70	-0.10%	1,213,834
Dec 22, 2025	28.82	28.83	28.80	28.82	28.73	-0.07%	2,413,291
Dec 19, 2025	28.85	28.87	28.83	28.84	28.75	-0.14%	1,283,668
Dec 18, 2025	28.89	28.90	28.85	28.88	28.79	-0.10%	1,315,866
Dec 17, 2025	28.90	28.93	28.89	28.91	28.72	-0.03%	1,643,876
Dec 16, 2025	28.87	28.93	28.86	28.92	28.73	0.19%	2,101,145