SPTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	82.12	82.65	82.12	82.28	82.28	-0.47%	1,358,646
Nov 28, 2025	82.41	82.71	82.39	82.67	82.67	0.54%	193,449
Nov 26, 2025	82.00	82.50	81.94	82.23	82.23	0.64%	352,442
Nov 25, 2025	80.84	81.81	80.43	81.71	81.71	1.05%	469,853
Nov 24, 2025	80.14	81.01	80.01	80.86	80.86	1.47%	642,192
Nov 21, 2025	79.10	80.36	78.69	79.69	79.69	1.12%	1,091,000
Nov 20, 2025	81.29	81.59	78.76	78.81	78.81	-1.57%	962,034
Nov 19, 2025	79.84	80.61	79.60	80.07	80.07	0.40%	455,215
Nov 18, 2025	79.94	80.35	79.24	79.75	79.75	-0.76%	933,543
Nov 17, 2025	80.96	81.38	79.99	80.36	80.36	-1.00%	479,381
Nov 14, 2025	80.38	81.64	80.22	81.17	81.17	-0.10%	588,268
Nov 13, 2025	82.21	82.28	81.04	81.25	81.25	-1.62%	789,726
Nov 12, 2025	82.74	82.82	82.35	82.59	82.59	0.07%	365,223
Nov 11, 2025	82.15	82.62	82.07	82.53	82.53	0.21%	423,048
Nov 10, 2025	81.88	82.46	81.62	82.36	82.36	1.48%	783,535
Nov 7, 2025	80.67	81.16	79.96	81.16	81.16	0.17%	982,530
Nov 6, 2025	81.79	81.88	80.81	81.02	81.02	-1.04%	680,632
Nov 5, 2025	81.58	82.28	81.47	81.87	81.87	0.38%	438,215
Nov 4, 2025	81.63	82.11	81.49	81.56	81.56	-1.20%	589,288
Nov 3, 2025	82.81	82.81	82.09	82.55	82.55	0.22%	518,729
Oct 31, 2025	82.73	82.73	82.04	82.37	82.37	0.32%	766,279
Oct 30, 2025	82.55	82.86	82.11	82.11	82.11	-1.10%	922,663
Oct 29, 2025	83.16	83.32	82.51	83.02	83.02	-0.01%	743,996
Oct 28, 2025	83.12	83.24	82.79	83.03	83.03	0.16%	659,231
Oct 27, 2025	82.63	82.92	82.57	82.90	82.90	1.17%	364,855
Oct 24, 2025	81.86	82.14	81.84	81.94	81.94	0.79%	407,702
Oct 23, 2025	80.87	81.44	80.83	81.30	81.30	0.59%	597,360
Oct 22, 2025	81.36	81.36	80.30	80.82	80.82	-0.54%	741,730
Oct 21, 2025	81.28	81.45	81.07	81.26	81.26	0.02%	503,060
Oct 20, 2025	80.72	81.34	80.72	81.24	81.24	1.11%	421,571
Oct 17, 2025	79.77	80.53	79.66	80.35	80.35	0.51%	724,844
Oct 16, 2025	80.72	80.91	79.54	79.94	79.94	-0.71%	750,663
Oct 15, 2025	80.77	81.16	79.80	80.51	80.51	0.40%	548,628
Oct 14, 2025	79.47	80.60	79.06	80.19	80.19	-0.04%	737,476
Oct 13, 2025	79.94	80.39	79.81	80.22	80.22	1.58%	478,727
Oct 10, 2025	81.26	81.52	78.95	78.97	78.97	-2.71%	1,043,307
Oct 9, 2025	81.53	81.53	80.95	81.17	81.17	-0.36%	391,087
Oct 8, 2025	81.15	81.46	81.00	81.46	81.46	0.61%	480,952
Oct 7, 2025	81.47	81.48	80.79	80.97	80.97	-0.43%	483,808
Oct 6, 2025	81.33	81.43	81.06	81.32	81.32	0.36%	402,026
Oct 3, 2025	81.09	81.46	80.93	81.03	81.03	0.01%	383,955
Oct 2, 2025	81.15	81.16	80.71	81.02	81.02	0.10%	421,353
Oct 1, 2025	80.35	81.02	80.33	80.94	80.94	0.36%	433,063
Sep 30, 2025	80.29	80.70	80.10	80.65	80.65	0.39%	583,094
Sep 29, 2025	80.49	80.52	80.15	80.34	80.34	0.22%	509,616
Sep 26, 2025	79.87	80.18	79.69	80.16	80.16	0.62%	348,074
Sep 25, 2025	79.69	79.82	79.26	79.67	79.67	-0.49%	416,840
Sep 24, 2025	80.53	80.53	79.92	80.06	80.06	-0.34%	373,567
Sep 23, 2025	80.73	80.86	80.20	80.33	80.33	-0.50%	445,557
Sep 22, 2025	80.25	80.81	80.21	80.73	80.73	0.11%	359,441