SPTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	28.28	28.34	28.28	28.30	28.30	-0.49%	4,625,906
May 9, 2025	28.47	28.50	28.43	28.44	28.44	0.11%	1,038,094
May 8, 2025	28.56	28.56	28.41	28.41	28.41	-0.59%	2,075,073
May 7, 2025	28.55	28.61	28.54	28.58	28.58	0.18%	2,172,150
May 6, 2025	28.50	28.55	28.47	28.53	28.53	0.14%	2,540,385
May 5, 2025	28.52	28.52	28.43	28.49	28.49	-0.04%	2,623,764
May 2, 2025	28.55	28.58	28.47	28.50	28.50	-0.52%	3,413,027
May 1, 2025	28.80	28.80	28.62	28.65	28.65	-0.69%	4,343,568
Apr 30, 2025	28.79	28.87	28.79	28.85	28.76	0.24%	3,117,288
Apr 29, 2025	28.71	28.80	28.71	28.78	28.69	0.17%	1,960,122
Apr 28, 2025	28.61	28.74	28.61	28.73	28.64	0.35%	2,204,007
Apr 25, 2025	28.59	28.65	28.57	28.63	28.54	0.25%	2,303,272
Apr 24, 2025	28.53	28.56	28.51	28.56	28.47	0.39%	1,856,152
Apr 23, 2025	28.57	28.62	28.42	28.45	28.36	-0.04%	2,998,930
Apr 22, 2025	28.49	28.51	28.45	28.46	28.37	-	1,689,263
Apr 21, 2025	28.49	28.58	28.46	28.46	28.37	-0.25%	2,270,098
Apr 17, 2025	28.56	28.59	28.51	28.53	28.44	-0.11%	15,729,561
Apr 16, 2025	28.51	28.59	28.46	28.56	28.47	0.39%	17,452,855
Apr 15, 2025	28.42	28.51	28.41	28.45	28.36	0.14%	16,779,998
Apr 14, 2025	28.32	28.43	28.30	28.41	28.32	0.67%	5,721,465
Apr 11, 2025	28.25	28.28	28.11	28.22	28.13	-0.53%	80,296,588
Apr 10, 2025	28.45	28.51	28.35	28.37	28.28	-0.25%	6,595,898
Apr 9, 2025	28.44	28.51	28.22	28.44	28.35	-0.32%	15,576,397
Apr 8, 2025	28.50	28.67	28.49	28.53	28.44	-0.35%	12,803,220
Apr 7, 2025	28.84	28.88	28.58	28.63	28.54	-0.76%	73,391,682
Apr 4, 2025	28.97	29.04	28.81	28.85	28.76	0.28%	4,333,864
Apr 3, 2025	28.77	28.83	28.74	28.77	28.68	0.91%	2,992,048
Apr 2, 2025	28.62	28.62	28.46	28.51	28.42	-0.11%	2,420,211
Apr 1, 2025	28.52	28.60	28.52	28.54	28.45	-0.14%	3,063,822
Mar 31, 2025	28.60	28.62	28.52	28.58	28.40	0.21%	2,925,169
Mar 28, 2025	28.45	28.54	28.45	28.52	28.34	0.53%	2,059,721
Mar 27, 2025	28.36	28.39	28.34	28.37	28.19	0.04%	4,699,356
Mar 26, 2025	28.37	28.40	28.35	28.36	28.18	-0.18%	1,436,493
Mar 25, 2025	28.38	28.43	28.37	28.41	28.23	0.18%	1,220,598
Mar 24, 2025	28.42	28.43	28.36	28.36	28.18	-0.46%	877,665
Mar 21, 2025	28.53	28.55	28.47	28.49	28.31	0.07%	2,516,372
Mar 20, 2025	28.55	28.55	28.45	28.47	28.29	0.11%	1,990,871
Mar 19, 2025	28.35	28.46	28.32	28.44	28.26	0.21%	1,621,065
Mar 18, 2025	28.33	28.41	28.33	28.38	28.20	0.11%	2,549,428
Mar 17, 2025	28.37	28.42	28.33	28.35	28.17	-	2,401,907
Mar 14, 2025	28.39	28.39	28.34	28.35	28.17	-0.28%	3,670,954
Mar 13, 2025	28.33	28.44	28.30	28.43	28.25	0.28%	2,565,958
Mar 12, 2025	28.33	28.40	28.33	28.35	28.17	-0.21%	2,196,536
Mar 11, 2025	28.48	28.53	28.38	28.41	28.23	-0.21%	5,125,606
Mar 10, 2025	28.45	28.50	28.42	28.47	28.29	0.49%	4,761,218
Mar 7, 2025	28.45	28.47	28.30	28.33	28.15	-0.04%	3,330,647
Mar 6, 2025	28.35	28.38	28.27	28.34	28.16	-	3,565,254
Mar 5, 2025	28.47	28.49	28.34	28.34	28.16	-0.39%	5,918,310
Mar 4, 2025	28.54	28.59	28.42	28.45	28.27	-0.11%	2,925,989
Mar 3, 2025	28.36	28.50	28.34	28.48	28.30	-0.11%	3,443,707