SPTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	28.76	28.79	28.72	28.77	28.77	0.24%	2,413,084
Jun 27, 2025	28.70	28.76	28.70	28.70	28.70	-0.17%	2,897,101
Jun 26, 2025	28.73	28.76	28.70	28.75	28.75	0.28%	5,897,525
Jun 25, 2025	28.63	28.69	28.59	28.67	28.67	0.07%	4,324,408
Jun 24, 2025	28.58	28.67	28.57	28.65	28.65	0.21%	1,976,544
Jun 23, 2025	28.56	28.66	28.55	28.59	28.59	0.28%	1,431,926
Jun 20, 2025	28.45	28.54	28.44	28.51	28.51	0.11%	1,680,471
Jun 18, 2025	28.50	28.56	28.45	28.48	28.48	0.07%	2,174,431
Jun 17, 2025	28.43	28.48	28.40	28.46	28.46	0.25%	983,795
Jun 16, 2025	28.41	28.45	28.38	28.39	28.39	-0.14%	3,748,703
Jun 13, 2025	28.46	28.47	28.37	28.43	28.43	-0.21%	2,105,707
Jun 12, 2025	28.49	28.50	28.45	28.49	28.49	0.32%	2,378,005
Jun 11, 2025	28.38	28.42	28.35	28.40	28.40	0.32%	4,247,429
Jun 10, 2025	28.35	28.36	28.30	28.31	28.31	0.07%	7,507,699
Jun 9, 2025	28.26	28.32	28.26	28.29	28.29	0.14%	1,446,669
Jun 6, 2025	28.29	28.32	28.24	28.25	28.25	-0.56%	1,322,451
Jun 5, 2025	28.47	28.51	28.40	28.41	28.41	-0.28%	2,185,669
Jun 4, 2025	28.41	28.51	28.40	28.49	28.49	0.53%	1,979,006
Jun 3, 2025	28.40	28.42	28.33	28.34	28.34	-0.11%	3,364,810
Jun 2, 2025	28.39	28.44	28.34	28.37	28.37	-0.53%	2,988,457
May 30, 2025	28.48	28.53	28.46	28.52	28.43	0.25%	5,024,974
May 29, 2025	28.42	28.47	28.41	28.45	28.36	0.32%	1,913,619
May 28, 2025	28.37	28.40	28.35	28.36	28.27	-0.21%	2,141,266
May 27, 2025	28.39	28.44	28.36	28.42	28.33	0.21%	2,270,872
May 23, 2025	28.40	28.40	28.33	28.36	28.27	0.21%	2,848,626
May 22, 2025	28.26	28.31	28.22	28.30	28.21	0.21%	3,175,483
May 21, 2025	28.26	28.30	28.21	28.24	28.15	-0.32%	3,596,169
May 20, 2025	28.32	28.36	28.29	28.33	28.24	-0.11%	2,991,930
May 19, 2025	28.26	28.36	28.26	28.36	28.27	0.07%	3,864,470
May 16, 2025	28.42	28.43	28.34	28.34	28.25	-0.04%	2,315,088
May 15, 2025	28.31	28.35	28.27	28.35	28.26	0.50%	2,320,241
May 14, 2025	28.28	28.29	28.19	28.21	28.12	-0.21%	2,821,280
May 13, 2025	28.32	28.34	28.25	28.27	28.18	-0.11%	2,722,311
May 12, 2025	28.28	28.34	28.28	28.30	28.21	-0.49%	4,625,906
May 9, 2025	28.47	28.50	28.43	28.44	28.35	0.11%	1,038,094
May 8, 2025	28.56	28.56	28.41	28.41	28.32	-0.59%	2,075,073
May 7, 2025	28.55	28.61	28.54	28.58	28.49	0.18%	2,172,150
May 6, 2025	28.50	28.55	28.47	28.53	28.44	0.14%	2,540,385
May 5, 2025	28.52	28.52	28.43	28.49	28.40	-0.04%	2,623,764
May 2, 2025	28.55	28.58	28.47	28.50	28.41	-0.52%	3,413,027
May 1, 2025	28.80	28.80	28.62	28.65	28.56	-0.69%	4,343,568
Apr 30, 2025	28.79	28.87	28.79	28.85	28.67	0.24%	3,117,288
Apr 29, 2025	28.71	28.80	28.71	28.78	28.60	0.17%	1,960,122
Apr 28, 2025	28.61	28.74	28.61	28.73	28.55	0.35%	2,204,007
Apr 25, 2025	28.59	28.65	28.57	28.63	28.45	0.25%	2,303,272
Apr 24, 2025	28.53	28.56	28.51	28.56	28.38	0.39%	1,856,152
Apr 23, 2025	28.57	28.62	28.42	28.45	28.27	-0.04%	2,998,930
Apr 22, 2025	28.49	28.51	28.45	28.46	28.28	-	1,689,263
Apr 21, 2025	28.49	28.58	28.46	28.46	28.28	-0.25%	2,270,098
Apr 17, 2025	28.56	28.59	28.51	28.53	28.35	-0.11%	15,729,561