SPTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 19, 2025	80.60	80.74	80.26	80.64	80.41	0.39%	270,797
Sep 18, 2025	80.28	80.61	80.05	80.33	80.10	0.56%	387,764
Sep 17, 2025	80.01	80.27	79.31	79.88	79.65	-0.10%	465,903
Sep 16, 2025	80.20	80.20	79.86	79.96	79.73	-0.15%	440,974
Sep 15, 2025	79.98	80.14	79.93	80.08	79.85	0.46%	276,484
Sep 12, 2025	79.78	79.92	79.67	79.71	79.48	-0.09%	305,671
Sep 11, 2025	79.32	79.88	79.28	79.78	79.55	0.89%	875,799
Sep 10, 2025	79.29	79.38	78.89	79.08	78.85	0.28%	616,863
Sep 9, 2025	78.76	78.94	78.52	78.86	78.63	0.13%	313,936
Sep 8, 2025	78.75	78.88	78.57	78.76	78.53	0.22%	319,531
Sep 5, 2025	79.11	79.19	78.11	78.59	78.36	-0.20%	407,558
Sep 4, 2025	78.22	78.77	78.08	78.75	78.52	0.88%	282,706
Sep 3, 2025	77.98	78.13	77.70	78.06	77.83	0.44%	2,900,272
Sep 2, 2025	77.34	77.72	77.06	77.72	77.49	-0.69%	496,346
Aug 29, 2025	78.59	78.59	78.05	78.26	78.03	-0.60%	341,056
Aug 28, 2025	78.54	78.80	78.34	78.73	78.50	0.31%	384,147
Aug 27, 2025	78.18	78.57	78.17	78.49	78.26	0.27%	410,705
Aug 26, 2025	77.97	78.32	77.88	78.28	78.05	0.42%	487,568
Aug 25, 2025	78.14	78.28	77.95	77.95	77.72	-0.45%	467,234
Aug 22, 2025	77.27	78.46	77.27	78.30	78.07	1.62%	420,214
Aug 21, 2025	77.13	77.30	76.84	77.05	76.83	-0.34%	694,118
Aug 20, 2025	77.48	77.48	76.75	77.31	77.09	-0.31%	390,886
Aug 19, 2025	77.96	78.07	77.41	77.55	77.33	-0.50%	515,672
Aug 18, 2025	77.89	77.99	77.81	77.94	77.71	-	363,589
Aug 15, 2025	78.30	78.30	77.84	77.94	77.71	-0.24%	449,891
Aug 14, 2025	77.87	78.22	77.85	78.13	77.90	-0.09%	465,994
Aug 13, 2025	78.11	78.29	77.92	78.20	77.97	0.44%	632,885
Aug 12, 2025	77.23	77.88	77.10	77.86	77.63	1.21%	346,036
Aug 11, 2025	77.11	77.31	76.81	76.93	76.71	-0.22%	492,013
Aug 8, 2025	76.74	77.17	76.74	77.10	76.88	0.73%	419,243