SPTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	82.86	82.93	82.50	82.58	82.58	-0.13%	482,980
Apr 9, 2026	82.13	82.84	81.96	82.69	82.69	0.58%	1,353,693
Apr 8, 2026	82.31	82.32	81.70	82.21	82.21	2.54%	859,027
Apr 7, 2026	79.90	80.20	79.21	80.17	80.17	0.09%	1,087,744
Apr 6, 2026	79.79	80.19	79.71	80.10	80.10	0.41%	985,459
Apr 2, 2026	78.65	80.03	78.46	79.77	79.77	0.14%	782,279
Apr 1, 2026	79.53	80.09	79.42	79.66	79.66	0.76%	1,056,337
Mar 31, 2026	77.72	79.21	77.59	79.06	79.06	2.86%	1,824,551
Mar 30, 2026	77.87	77.90	76.54	76.86	76.86	-0.39%	1,384,287
Mar 27, 2026	78.14	78.14	77.02	77.16	77.16	-1.66%	1,303,570
Mar 26, 2026	79.31	79.65	78.44	78.46	78.46	-1.74%	1,345,438
Mar 25, 2026	80.07	80.34	79.51	79.85	79.85	0.55%	954,031
Mar 24, 2026	79.11	79.85	78.95	79.41	79.41	-0.23%	992,112
Mar 23, 2026	79.87	80.50	79.44	79.59	79.59	0.84%	2,487,884
Mar 20, 2026	79.99	79.99	78.49	78.93	78.69	-1.51%	1,673,650
Mar 19, 2026	79.72	80.53	79.54	80.14	79.90	-0.21%	3,737,130
Mar 18, 2026	81.14	81.29	80.29	80.31	80.07	-1.36%	1,388,643
Mar 17, 2026	81.57	81.85	81.33	81.42	81.18	0.30%	977,123
Mar 16, 2026	81.09	81.54	80.97	81.18	80.94	1.02%	935,150
Mar 13, 2026	81.19	81.57	80.26	80.36	80.12	-0.56%	2,136,979
Mar 12, 2026	81.46	81.49	80.79	80.81	80.57	-1.57%	1,099,725
Mar 11, 2026	82.21	82.51	81.72	82.10	81.86	-0.11%	986,519
Mar 10, 2026	82.29	82.99	81.93	82.19	81.94	-0.21%	1,594,110
Mar 9, 2026	80.87	82.55	80.37	82.36	82.11	0.83%	2,572,784
Mar 6, 2026	81.80	82.09	81.32	81.68	81.44	-1.39%	1,826,237
Mar 5, 2026	82.92	83.36	82.11	82.83	82.58	-0.60%	1,574,638
Mar 4, 2026	83.00	83.55	82.67	83.33	83.08	0.68%	1,090,249
Mar 3, 2026	82.13	83.05	81.44	82.77	82.52	-0.95%	2,538,224
Mar 2, 2026	82.59	83.81	82.51	83.56	83.31	0.11%	1,579,035
Feb 27, 2026	83.07	83.54	82.94	83.47	83.22	-0.52%	1,135,217
Feb 26, 2026	84.34	84.34	83.28	83.91	83.66	-0.43%	3,268,141
Feb 25, 2026	83.96	84.35	83.91	84.27	84.02	0.80%	659,064
Feb 24, 2026	82.96	83.72	82.76	83.60	83.35	0.74%	805,664
Feb 23, 2026	83.74	83.94	82.74	82.99	82.74	-1.12%	820,605
Feb 20, 2026	83.05	83.98	83.02	83.93	83.68	0.74%	1,137,261
Feb 19, 2026	83.24	83.50	82.95	83.31	83.06	-0.26%	829,534
Feb 18, 2026	83.31	83.87	83.10	83.53	83.28	0.53%	655,935
Feb 17, 2026	82.81	83.35	82.25	83.09	82.84	0.16%	1,045,987
Feb 13, 2026	82.94	83.52	82.42	82.96	82.71	0.11%	737,340
Feb 12, 2026	84.48	84.62	82.76	82.87	82.62	-1.51%	619,190
Feb 11, 2026	84.70	84.81	83.83	84.14	83.89	-0.08%	580,643
Feb 10, 2026	84.55	84.71	84.16	84.21	83.96	-0.25%	460,855
Feb 9, 2026	83.88	84.63	83.76	84.42	84.17	0.45%	447,919
Feb 6, 2026	82.84	84.22	82.84	84.04	83.79	2.02%	664,754
Feb 5, 2026	82.73	83.10	82.17	82.38	82.13	-1.15%	1,108,316
Feb 4, 2026	83.85	83.97	82.82	83.34	83.09	-0.43%	1,790,709
Feb 3, 2026	84.48	84.54	83.01	83.70	83.45	-0.75%	781,019
Feb 2, 2026	83.60	84.53	83.56	84.33	84.08	0.56%	766,785
Jan 30, 2026	83.85	84.16	83.31	83.86	83.61	-0.39%	843,170
Jan 29, 2026	84.43	84.49	83.07	84.19	83.94	-0.14%	910,265