SPTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	26.44	26.54	26.37	26.40	26.40	0.46%	6,611,251
Dec 19, 2024	26.29	26.38	26.14	26.28	26.28	-1.50%	6,340,047
Dec 18, 2024	26.92	27.01	26.67	26.68	26.59	-1.22%	5,948,400
Dec 17, 2024	26.99	27.09	26.96	27.01	26.92	0.19%	3,927,425
Dec 16, 2024	26.98	27.00	26.85	26.96	26.87	0.15%	2,906,800
Dec 13, 2024	27.06	27.11	26.87	26.92	26.83	-0.81%	1,669,348
Dec 12, 2024	27.29	27.33	27.13	27.14	27.05	-1.09%	3,687,700
Dec 11, 2024	27.67	27.74	27.41	27.44	27.35	-0.80%	4,210,247
Dec 10, 2024	27.64	27.73	27.62	27.66	27.57	-0.50%	3,946,858
Dec 9, 2024	27.91	27.92	27.78	27.80	27.71	-0.71%	2,961,900
Dec 6, 2024	28.09	28.14	27.92	28.00	27.91	0.11%	2,625,713
Dec 5, 2024	27.82	28.00	27.81	27.97	27.88	0.21%	2,371,300
Dec 4, 2024	27.52	27.95	27.51	27.91	27.82	0.90%	2,938,200
Dec 3, 2024	27.90	27.90	27.63	27.66	27.57	-0.68%	3,531,463
Dec 2, 2024	27.70	27.93	27.63	27.85	27.76	-0.07%	3,503,345
Nov 29, 2024	27.83	27.91	27.76	27.87	27.69	0.83%	3,330,600
Nov 27, 2024	27.65	27.74	27.55	27.64	27.46	0.66%	8,597,611
Nov 26, 2024	27.42	27.48	27.31	27.46	27.28	-0.36%	3,245,200
Nov 25, 2024	27.42	27.57	27.37	27.56	27.38	2.30%	3,151,400
Nov 22, 2024	26.98	27.02	26.88	26.94	26.76	0.11%	2,850,316
Nov 21, 2024	26.95	27.07	26.83	26.91	26.74	-0.15%	2,734,200
Nov 20, 2024	26.88	27.06	26.87	26.95	26.77	-0.26%	3,268,700
Nov 19, 2024	27.05	27.12	27.00	27.02	26.94	0.45%	3,871,500
Nov 18, 2024	26.73	26.99	26.68	26.90	26.82	0.22%	4,168,717
Nov 15, 2024	26.77	27.00	26.68	26.84	26.76	-0.30%	5,431,100
Nov 14, 2024	26.96	27.10	26.89	26.92	26.84	0.49%	4,266,339
Nov 13, 2024	27.21	27.21	26.74	26.79	26.71	-0.67%	3,702,900
Nov 12, 2024	27.16	27.30	26.93	26.97	26.89	-1.39%	13,434,019
Nov 11, 2024	27.40	27.41	27.25	27.35	27.26	-0.44%	2,088,052
Nov 8, 2024	27.34	27.51	27.31	27.47	27.38	1.10%	4,791,900
Nov 7, 2024	27.00	27.25	26.98	27.17	27.08	1.12%	5,240,100
Nov 6, 2024	26.69	26.99	26.68	26.87	26.79	-2.33%	7,471,600
Nov 5, 2024	27.33	27.56	27.21	27.51	27.42	0.44%	4,207,000
Nov 4, 2024	27.42	27.49	27.23	27.39	27.30	1.41%	6,332,300
Nov 1, 2024	27.37	27.47	27.00	27.01	27.01	-1.67%	5,223,200
Oct 31, 2024	27.38	27.58	27.29	27.47	27.38	0.18%	6,136,751
Oct 30, 2024	27.56	27.70	27.38	27.42	27.33	0.26%	5,395,200
Oct 29, 2024	27.11	27.36	27.07	27.35	27.26	0.07%	4,697,034
Oct 28, 2024	27.43	27.45	27.21	27.33	27.24	-0.33%	3,925,400
Oct 25, 2024	27.65	27.65	27.37	27.42	27.33	-0.51%	4,144,635
Oct 24, 2024	27.44	27.64	27.36	27.56	27.47	0.55%	4,560,500
Oct 23, 2024	27.33	27.47	27.29	27.41	27.32	-0.25%	5,308,600
Oct 22, 2024	27.57	27.59	27.41	27.48	27.39	0.04%	5,686,114
Oct 21, 2024	27.67	27.69	27.46	27.47	27.38	-1.61%	3,478,729
Oct 18, 2024	27.94	28.01	27.90	27.92	27.83	0.11%	3,561,200
Oct 17, 2024	28.01	28.04	27.85	27.89	27.80	-1.38%	3,562,900
Oct 16, 2024	28.30	28.37	28.24	28.28	28.19	0.28%	4,143,642
Oct 15, 2024	28.06	28.20	28.04	28.20	28.11	1.22%	3,356,642
Oct 14, 2024	27.68	27.86	27.66	27.86	27.77	-0.04%	2,359,621
Oct 11, 2024	27.80	27.96	27.79	27.87	27.78	-0.29%	5,667,267
Oct 10, 2024	27.90	27.96	27.78	27.95	27.86	-0.36%	9,418,124
Oct 9, 2024	28.12	28.17	27.98	28.05	27.96	-0.53%	7,609,430
Oct 8, 2024	28.05	28.21	28.03	28.20	28.11	0.07%	4,175,000
Oct 7, 2024	28.20	28.28	28.14	28.18	28.09	-0.63%	4,885,017
Oct 4, 2024	28.34	28.47	28.32	28.36	28.27	-1.22%	5,940,089
Oct 3, 2024	28.85	28.91	28.70	28.71	28.62	-0.83%	5,800,243
Oct 2, 2024	28.84	28.97	28.77	28.95	28.85	-0.75%	4,012,726
Oct 1, 2024	29.26	29.39	29.14	29.17	29.17	0.34%	5,876,621
Sep 30, 2024	29.21	29.22	29.00	29.07	28.98	-0.34%	6,394,400
Sep 27, 2024	29.16	29.24	29.09	29.17	29.08	0.48%	4,824,807
Sep 26, 2024	29.03	29.09	28.86	29.03	28.94	0.14%	4,912,932
Sep 25, 2024	29.10	29.11	28.99	28.99	28.90	-0.82%	4,254,900
Sep 24, 2024	29.02	29.26	28.98	29.23	29.14	0.03%	4,761,100
Sep 23, 2024	29.14	29.30	29.01	29.22	29.13	-0.17%	4,206,500
Sep 20, 2024	29.26	29.34	29.19	29.27	29.18	-0.24%	3,818,778
Sep 19, 2024	29.22	29.35	29.20	29.34	29.25	-0.24%	3,552,223
Sep 18, 2024	29.59	29.72	29.39	29.41	29.32	-1.08%	6,258,708
Sep 17, 2024	29.91	29.95	29.71	29.73	29.64	-0.47%	5,035,500
Sep 16, 2024	29.69	29.88	29.63	29.87	29.78	0.84%	2,909,732
Sep 13, 2024	29.65	29.69	29.52	29.62	29.53	0.20%	4,358,444
Sep 12, 2024	29.62	29.65	29.43	29.56	29.47	-0.34%	8,591,000
Sep 11, 2024	29.64	29.84	29.60	29.66	29.57	-0.10%	9,933,122
Sep 10, 2024	29.47	29.75	29.45	29.69	29.60	0.71%	5,336,100
Sep 9, 2024	29.33	29.53	29.28	29.48	29.39	0.34%	7,772,739
Sep 6, 2024	29.36	29.69	29.27	29.38	29.29	0.07%	8,853,131
Sep 5, 2024	29.32	29.40	29.16	29.36	29.27	0.51%	7,271,901
Sep 4, 2024	28.92	29.23	28.91	29.21	29.12	1.04%	5,135,000
Sep 3, 2024	28.85	28.99	28.80	28.91	28.82	1.15%	4,353,500
Aug 30, 2024	28.87	28.95	28.55	28.58	28.40	-0.87%	4,196,240
Aug 29, 2024	28.78	28.86	28.72	28.83	28.65	-0.31%	3,876,448
Aug 28, 2024	28.96	29.02	28.89	28.92	28.74	-0.10%	2,805,984
Aug 27, 2024	28.82	28.99	28.80	28.95	28.77	-0.24%	3,465,500
Aug 26, 2024	29.16	29.16	28.99	29.02	28.84	-0.17%	3,397,638
Aug 23, 2024	29.02	29.15	28.95	29.07	28.89	0.59%	4,464,300
Aug 22, 2024	29.01	29.04	28.80	28.90	28.72	-0.89%	4,878,704
Aug 21, 2024	29.14	29.28	29.01	29.16	28.98	0.07%	3,944,570
Aug 20, 2024	29.04	29.17	28.98	29.14	28.96	0.76%	2,988,119
Aug 19, 2024	28.79	28.98	28.78	28.92	28.74	0.42%	4,132,448
Aug 16, 2024	28.79	28.81	28.68	28.80	28.62	0.38%	3,787,413
Aug 15, 2024	28.52	28.69	28.47	28.69	28.51	-0.83%	3,628,805
Aug 14, 2024	28.85	29.01	28.84	28.93	28.75	0.49%	3,353,500
Aug 13, 2024	28.78	28.81	28.69	28.79	28.61	0.70%	2,794,300
Aug 12, 2024	28.43	28.65	28.39	28.59	28.41	0.35%	4,216,933
Aug 9, 2024	28.56	28.56	28.45	28.49	28.31	0.96%	9,940,531
Aug 8, 2024	28.17	28.26	28.11	28.22	28.05	-0.56%	4,460,126
Aug 7, 2024	28.43	28.55	28.29	28.38	28.20	-0.77%	5,820,218
Aug 6, 2024	29.02	29.07	28.60	28.60	28.42	-1.95%	6,539,320
Aug 5, 2024	29.44	29.51	28.94	29.17	28.99	0.38%	12,303,900
Aug 2, 2024	28.70	29.08	28.69	29.06	28.88	2.83%	6,636,300
Aug 1, 2024	28.20	28.40	28.19	28.26	28.09	0.53%	4,971,631