SPTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	28.56	28.59	28.51	28.53	28.53	-0.11%	15,729,561
Apr 16, 2025	28.51	28.59	28.46	28.56	28.56	0.39%	17,452,855
Apr 15, 2025	28.42	28.51	28.41	28.45	28.45	0.14%	16,779,998
Apr 14, 2025	28.32	28.43	28.30	28.41	28.41	0.67%	5,721,465
Apr 11, 2025	28.25	28.28	28.11	28.22	28.22	-0.53%	80,296,588
Apr 10, 2025	28.45	28.51	28.35	28.37	28.37	-0.25%	6,595,898
Apr 9, 2025	28.44	28.51	28.22	28.44	28.44	-0.32%	15,576,397
Apr 8, 2025	28.50	28.67	28.49	28.53	28.53	-0.35%	12,803,220
Apr 7, 2025	28.84	28.88	28.58	28.63	28.63	-0.76%	73,391,682
Apr 4, 2025	28.97	29.04	28.81	28.85	28.85	0.28%	4,333,864
Apr 3, 2025	28.77	28.83	28.74	28.77	28.77	0.91%	2,992,048
Apr 2, 2025	28.62	28.62	28.46	28.51	28.51	-0.11%	2,420,211
Apr 1, 2025	28.52	28.60	28.52	28.54	28.54	-0.14%	3,063,822
Mar 31, 2025	28.60	28.62	28.52	28.58	28.49	0.21%	2,925,169
Mar 28, 2025	28.45	28.54	28.45	28.52	28.43	0.53%	2,059,721
Mar 27, 2025	28.36	28.39	28.34	28.37	28.28	0.04%	4,699,356
Mar 26, 2025	28.37	28.40	28.35	28.36	28.27	-0.18%	1,436,493
Mar 25, 2025	28.38	28.43	28.37	28.41	28.32	0.18%	1,220,598
Mar 24, 2025	28.42	28.43	28.36	28.36	28.27	-0.46%	877,665
Mar 21, 2025	28.53	28.55	28.47	28.49	28.40	0.07%	2,516,372
Mar 20, 2025	28.55	28.55	28.45	28.47	28.38	0.11%	1,990,871
Mar 19, 2025	28.35	28.46	28.32	28.44	28.35	0.21%	1,621,065
Mar 18, 2025	28.33	28.41	28.33	28.38	28.29	0.11%	2,549,428
Mar 17, 2025	28.37	28.42	28.33	28.35	28.26	-	2,401,907
Mar 14, 2025	28.39	28.39	28.34	28.35	28.26	-0.28%	3,670,954
Mar 13, 2025	28.33	28.44	28.30	28.43	28.34	0.28%	2,565,958
Mar 12, 2025	28.33	28.40	28.33	28.35	28.26	-0.21%	2,196,536
Mar 11, 2025	28.48	28.53	28.38	28.41	28.32	-0.21%	5,125,606
Mar 10, 2025	28.45	28.50	28.42	28.47	28.38	0.49%	4,761,218
Mar 7, 2025	28.45	28.47	28.30	28.33	28.24	-0.04%	3,330,647
Mar 6, 2025	28.35	28.38	28.27	28.34	28.25	-	3,565,254
Mar 5, 2025	28.47	28.49	28.34	28.34	28.25	-0.39%	5,918,310
Mar 4, 2025	28.54	28.59	28.42	28.45	28.36	-0.11%	2,925,989
Mar 3, 2025	28.36	28.50	28.34	28.48	28.39	-0.11%	3,443,707
Feb 28, 2025	28.45	28.52	28.41	28.51	28.33	0.39%	1,572,452
Feb 27, 2025	28.34	28.40	28.33	28.40	28.22	-0.04%	1,217,602
Feb 26, 2025	28.34	28.42	28.32	28.41	28.23	0.25%	2,611,276
Feb 25, 2025	28.31	28.36	28.31	28.34	28.16	0.50%	1,640,159
Feb 24, 2025	28.13	28.21	28.12	28.20	28.03	0.14%	1,162,689
Feb 21, 2025	28.06	28.18	28.05	28.16	27.99	0.46%	1,464,201
Feb 20, 2025	28.03	28.06	28.03	28.03	27.86	0.07%	1,044,458
Feb 19, 2025	27.96	28.01	27.95	28.01	27.84	0.21%	1,463,166
Feb 18, 2025	27.99	28.02	27.95	27.95	27.78	-0.32%	2,236,169
Feb 14, 2025	28.07	28.09	28.04	28.04	27.87	0.29%	1,296,354
Feb 13, 2025	27.92	27.98	27.92	27.96	27.79	0.47%	2,533,100
Feb 12, 2025	27.83	27.85	27.80	27.83	27.66	-0.46%	5,389,609
Feb 11, 2025	27.97	27.98	27.95	27.96	27.79	-0.14%	3,816,985
Feb 10, 2025	28.02	28.06	27.99	28.00	27.83	-0.04%	1,673,877
Feb 7, 2025	28.01	28.03	27.97	28.01	27.84	-0.28%	5,464,479
Feb 6, 2025	28.08	28.10	28.05	28.09	27.92	-0.07%	11,367,836