SPTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.92	28.92	28.86	28.88	28.88	-0.10%	3,092,024
Dec 4, 2025	28.94	28.94	28.90	28.91	28.91	-0.24%	1,649,088
Dec 3, 2025	28.98	28.99	28.94	28.98	28.98	0.16%	1,339,230
Dec 2, 2025	28.92	28.95	28.90	28.94	28.94	0.05%	1,128,608
Dec 1, 2025	28.94	28.94	28.91	28.92	28.92	-0.62%	960,187
Nov 28, 2025	29.14	29.14	29.08	29.10	29.01	-0.10%	889,009
Nov 26, 2025	29.11	29.14	29.07	29.13	29.04	0.02%	1,035,685
Nov 25, 2025	29.09	29.15	29.08	29.13	29.04	0.19%	1,762,073
Nov 24, 2025	29.05	29.08	29.03	29.07	28.98	0.10%	1,272,900
Nov 21, 2025	29.04	29.06	29.00	29.04	28.95	0.21%	2,205,888
Nov 20, 2025	28.94	28.99	28.93	28.98	28.89	0.21%	1,795,279
Nov 19, 2025	28.96	28.97	28.91	28.92	28.83	-0.03%	1,573,050
Nov 18, 2025	28.96	28.98	28.90	28.93	28.84	0.10%	2,167,945
Nov 17, 2025	28.89	28.91	28.88	28.90	28.81	0.10%	1,438,983
Nov 14, 2025	28.96	28.97	28.86	28.87	28.78	-0.10%	1,776,337
Nov 13, 2025	28.90	28.93	28.89	28.90	28.81	-0.21%	1,806,613
Nov 12, 2025	28.95	28.97	28.93	28.96	28.87	0.03%	1,438,740
Nov 11, 2025	28.93	28.96	28.92	28.95	28.86	0.24%	2,977,658
Nov 10, 2025	28.90	28.91	28.88	28.88	28.79	-0.17%	2,214,501
Nov 7, 2025	28.90	28.96	28.90	28.93	28.84	0.07%	1,633,313
Nov 6, 2025	28.88	28.93	28.87	28.91	28.82	0.42%	2,159,365
Nov 5, 2025	28.86	28.87	28.79	28.79	28.70	-0.31%	1,775,385
Nov 4, 2025	28.88	28.90	28.88	28.88	28.79	0.07%	1,819,303
Nov 3, 2025	28.84	28.88	28.83	28.86	28.77	-0.35%	9,466,078
Oct 31, 2025	28.96	28.98	28.94	28.96	28.78	0.03%	4,401,362
Oct 30, 2025	28.90	28.97	28.90	28.95	28.77	-0.03%	2,325,452
Oct 29, 2025	29.09	29.09	28.95	28.96	28.78	-0.48%	2,672,091
Oct 28, 2025	29.07	29.10	29.06	29.10	28.92	0.07%	2,012,047
Oct 27, 2025	29.05	29.08	29.03	29.08	28.90	-0.03%	1,316,019
Oct 24, 2025	29.10	29.11	29.06	29.09	28.91	0.10%	1,356,516
Oct 23, 2025	29.10	29.11	29.06	29.06	28.88	-0.24%	1,309,410
Oct 22, 2025	29.12	29.15	29.10	29.13	28.95	0.03%	1,655,534
Oct 21, 2025	29.13	29.15	29.12	29.12	28.94	0.10%	1,008,452
Oct 20, 2025	29.08	29.10	29.07	29.09	28.91	0.07%	763,761
Oct 17, 2025	29.10	29.10	29.06	29.07	28.89	-0.21%	1,676,617
Oct 16, 2025	29.00	29.13	29.00	29.13	28.95	0.41%	1,573,407
Oct 15, 2025	29.04	29.06	29.00	29.01	28.83	-0.10%	1,199,045
Oct 14, 2025	29.01	29.05	28.99	29.04	28.86	0.16%	1,584,129
Oct 13, 2025	28.98	29.00	28.95	29.00	28.81	0.09%	2,542,956
Oct 10, 2025	28.90	28.99	28.89	28.97	28.79	0.49%	3,653,058
Oct 9, 2025	28.83	28.85	28.82	28.83	28.65	-0.10%	1,951,660
Oct 8, 2025	28.89	28.89	28.84	28.86	28.68	-	1,381,775
Oct 7, 2025	28.82	28.88	28.82	28.86	28.68	0.21%	4,071,731
Oct 6, 2025	28.82	28.85	28.80	28.80	28.62	-0.21%	1,028,362
Oct 3, 2025	28.90	28.90	28.85	28.86	28.68	-0.17%	1,352,270
Oct 2, 2025	28.87	28.91	28.86	28.91	28.73	0.07%	3,175,800
Oct 1, 2025	28.90	28.91	28.85	28.89	28.71	-0.03%	1,509,551
Sep 30, 2025	28.92	28.95	28.88	28.90	28.63	0.03%	2,156,772
Sep 29, 2025	28.87	28.90	28.86	28.89	28.62	0.17%	2,148,794
Sep 26, 2025	28.84	28.88	28.82	28.84	28.57	-0.03%	1,982,818