SPTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.06	28.18	28.05	28.16	28.16	0.46%	1,464,201
Feb 20, 2025	28.03	28.06	28.03	28.03	28.03	0.07%	1,044,458
Feb 19, 2025	27.96	28.01	27.95	28.01	28.01	0.21%	1,463,166
Feb 18, 2025	27.99	28.02	27.95	27.95	27.95	-0.32%	2,236,169
Feb 14, 2025	28.07	28.09	28.04	28.04	28.04	0.29%	1,296,354
Feb 13, 2025	27.92	27.98	27.92	27.96	27.96	0.47%	2,533,100
Feb 12, 2025	27.83	27.85	27.80	27.83	27.83	-0.46%	5,389,609
Feb 11, 2025	27.97	27.98	27.95	27.96	27.96	-0.14%	3,816,985
Feb 10, 2025	28.02	28.06	27.99	28.00	28.00	-0.04%	1,673,877
Feb 7, 2025	28.01	28.03	27.97	28.01	28.01	-0.28%	5,464,479
Feb 6, 2025	28.08	28.10	28.05	28.09	28.09	-0.07%	11,367,836
Feb 5, 2025	28.07	28.15	28.07	28.11	28.11	0.36%	1,948,573
Feb 4, 2025	27.93	28.01	27.93	28.01	28.01	0.18%	3,481,518
Feb 3, 2025	27.99	28.05	27.92	27.96	27.96	-0.36%	4,220,084
Jan 31, 2025	28.08	28.11	28.01	28.06	27.97	-0.04%	1,952,902
Jan 30, 2025	28.07	28.10	28.05	28.07	27.98	0.14%	1,327,807
Jan 29, 2025	28.07	28.09	27.98	28.03	27.94	-0.11%	2,918,984
Jan 28, 2025	28.00	28.07	27.99	28.06	27.97	0.04%	1,715,721
Jan 27, 2025	28.05	28.07	28.00	28.05	27.96	0.43%	1,927,455
Jan 24, 2025	27.88	27.96	27.87	27.93	27.84	0.22%	1,625,051
Jan 23, 2025	27.85	27.90	27.85	27.87	27.78	-0.18%	2,066,985
Jan 22, 2025	27.95	27.96	27.89	27.92	27.83	-0.18%	1,906,036
Jan 21, 2025	27.96	27.97	27.93	27.97	27.88	0.21%	2,422,945
Jan 17, 2025	27.93	27.94	27.89	27.91	27.82	-0.04%	1,198,795
Jan 16, 2025	27.83	27.94	27.81	27.92	27.83	0.25%	2,213,350
Jan 15, 2025	27.85	27.87	27.81	27.85	27.76	0.69%	2,016,955
Jan 14, 2025	27.65	27.67	27.63	27.66	27.57	0.07%	4,204,915
Jan 13, 2025	27.67	27.67	27.62	27.64	27.55	-0.11%	2,276,656
Jan 10, 2025	27.72	27.75	27.65	27.67	27.58	-0.57%	3,193,678
Jan 8, 2025	27.79	27.84	27.78	27.83	27.74	0.11%	1,844,012
Jan 7, 2025	27.84	27.86	27.77	27.80	27.71	-0.22%	1,578,539
Jan 6, 2025	27.86	27.88	27.82	27.86	27.77	-0.04%	2,030,110
Jan 3, 2025	27.93	27.94	27.86	27.87	27.78	-0.11%	1,546,960
Jan 2, 2025	27.94	27.96	27.86	27.90	27.81	0.07%	1,500,410
Dec 31, 2024	27.94	27.96	27.88	27.88	27.79	-0.11%	2,600,336
Dec 30, 2024	27.89	27.93	27.89	27.91	27.82	0.40%	1,328,974
Dec 27, 2024	27.82	27.86	27.79	27.80	27.71	-0.07%	1,270,280
Dec 26, 2024	27.76	27.84	27.75	27.82	27.73	0.04%	1,483,275
Dec 24, 2024	27.77	27.82	27.76	27.81	27.72	0.04%	2,162,286
Dec 23, 2024	27.86	27.87	27.79	27.80	27.71	-0.29%	2,236,825
Dec 20, 2024	27.92	27.94	27.87	27.88	27.79	0.22%	2,223,054
Dec 19, 2024	27.83	27.85	27.78	27.82	27.73	-0.43%	3,356,001
Dec 18, 2024	28.14	28.15	27.93	27.94	27.76	-0.64%	2,292,320
Dec 17, 2024	28.11	28.15	28.10	28.12	27.94	0.04%	1,544,382
Dec 16, 2024	28.14	28.15	28.10	28.11	27.93	-	1,134,050
Dec 13, 2024	28.16	28.18	28.10	28.11	27.93	-0.32%	1,434,702
Dec 12, 2024	28.24	28.26	28.19	28.20	28.02	-0.25%	4,603,264
Dec 11, 2024	28.35	28.36	28.25	28.27	28.09	-0.11%	1,908,071
Dec 10, 2024	28.31	28.32	28.28	28.30	28.11	-0.14%	2,083,973
Dec 9, 2024	28.38	28.39	28.34	28.34	28.15	-0.21%	1,165,597
Dec 6, 2024	28.43	28.43	28.36	28.40	28.21	0.28%	1,464,553
Dec 5, 2024	28.28	28.34	28.27	28.32	28.13	-0.04%	1,217,166
Dec 4, 2024	28.22	28.35	28.21	28.33	28.14	0.28%	1,657,698
Dec 3, 2024	28.33	28.34	28.25	28.25	28.07	-0.18%	1,679,923
Dec 2, 2024	28.73	28.73	28.22	28.30	28.11	-0.35%	2,314,664
Nov 29, 2024	28.39	28.41	28.36	28.40	28.13	0.32%	844,106
Nov 27, 2024	28.33	28.35	28.28	28.31	28.04	0.25%	1,652,992
Nov 26, 2024	28.22	28.24	28.19	28.24	27.97	-0.11%	1,521,224
Nov 25, 2024	28.23	28.27	28.20	28.27	28.00	0.75%	1,274,111
Nov 22, 2024	28.09	28.10	28.06	28.06	27.79	-	1,310,136
Nov 21, 2024	28.09	28.14	28.04	28.06	27.79	-0.11%	2,803,018
Nov 20, 2024	28.06	28.12	28.06	28.09	27.82	-0.07%	1,629,760
Nov 19, 2024	28.14	28.15	28.10	28.11	27.84	0.14%	2,854,469
Nov 18, 2024	28.03	28.09	28.01	28.07	27.80	0.14%	1,269,593
Nov 15, 2024	27.98	28.09	27.93	28.03	27.76	0.11%	1,845,786
Nov 14, 2024	28.06	28.10	27.98	28.00	27.73	-0.14%	3,362,578
Nov 13, 2024	28.12	28.12	28.00	28.04	27.77	0.11%	4,024,980
Nov 12, 2024	28.04	28.09	27.99	28.01	27.74	-0.36%	2,076,271
Nov 11, 2024	28.11	28.13	28.09	28.11	27.84	-0.25%	995,634
Nov 8, 2024	28.20	28.25	28.15	28.18	27.91	0.04%	1,967,108
Nov 7, 2024	28.09	28.20	28.09	28.17	27.90	0.57%	2,121,912
Nov 6, 2024	27.97	28.07	27.97	28.01	27.74	-0.60%	2,135,674
Nov 5, 2024	28.17	28.21	28.09	28.18	27.91	-0.07%	1,717,961
Nov 4, 2024	28.23	28.25	28.16	28.20	27.93	0.39%	1,214,686
Nov 1, 2024	28.25	28.26	28.09	28.09	27.82	-0.67%	1,729,519
Oct 31, 2024	28.26	28.32	28.21	28.28	27.92	-0.07%	1,235,404
Oct 30, 2024	28.38	28.43	28.28	28.30	27.94	-0.14%	2,048,760
Oct 29, 2024	28.25	28.35	28.25	28.34	27.98	0.07%	1,443,811
Oct 28, 2024	28.38	28.39	28.29	28.32	27.96	-0.18%	1,696,776
Oct 25, 2024	28.47	28.47	28.36	28.37	28.01	-0.18%	731,110
Oct 24, 2024	28.41	28.46	28.39	28.42	28.06	0.14%	1,684,472
Oct 23, 2024	28.37	28.41	28.36	28.38	28.02	-0.21%	816,205
Oct 22, 2024	28.48	28.49	28.42	28.44	28.08	-0.11%	1,595,585
Oct 21, 2024	28.53	28.54	28.46	28.47	28.11	-0.49%	736,334
Oct 18, 2024	28.60	28.62	28.59	28.61	28.24	0.14%	906,671
Oct 17, 2024	28.57	28.59	28.55	28.57	28.20	-0.31%	1,492,528
Oct 16, 2024	28.66	28.68	28.65	28.66	28.29	0.14%	896,686
Oct 15, 2024	28.62	28.64	28.60	28.62	28.25	0.28%	830,086
Oct 14, 2024	28.50	28.54	28.48	28.54	28.18	-0.11%	676,839
Oct 11, 2024	28.55	28.60	28.54	28.57	28.20	0.07%	1,622,619
Oct 10, 2024	28.55	28.57	28.48	28.55	28.19	-	1,149,435
Oct 9, 2024	28.58	28.59	28.53	28.55	28.19	-0.21%	2,012,666
Oct 8, 2024	28.57	28.62	28.56	28.61	28.24	0.03%	1,579,037
Oct 7, 2024	28.58	28.62	28.58	28.60	28.23	-0.21%	1,785,399
Oct 4, 2024	28.70	28.75	28.66	28.66	28.29	-0.83%	1,257,552
Oct 3, 2024	28.95	28.96	28.89	28.90	28.53	-0.34%	1,876,815
Oct 2, 2024	28.98	29.02	28.95	29.00	28.63	-0.17%	1,493,870
Oct 1, 2024	29.04	29.12	29.03	29.05	28.68	-0.03%	2,121,991
Sep 30, 2024	29.12	29.13	29.04	29.06	28.60	-0.27%	1,386,246
Sep 27, 2024	29.09	29.16	29.09	29.14	28.68	0.31%	706,336