SPTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	74.26	74.26	72.89	72.94	72.94	-1.74%	313,477
Feb 20, 2025	74.46	74.46	73.88	74.23	74.23	-0.51%	266,465
Feb 19, 2025	74.26	74.64	74.21	74.61	74.61	0.24%	270,274
Feb 18, 2025	74.34	74.43	74.08	74.43	74.43	0.27%	703,970
Feb 14, 2025	74.23	74.40	74.17	74.23	74.23	-	335,690
Feb 13, 2025	73.59	74.25	73.46	74.23	74.23	1.05%	431,277
Feb 12, 2025	72.99	73.60	72.92	73.46	73.46	-0.35%	415,291
Feb 11, 2025	73.40	73.77	73.40	73.72	73.72	0.08%	271,463
Feb 10, 2025	73.59	73.77	73.44	73.66	73.66	0.57%	304,267
Feb 7, 2025	74.01	74.11	73.14	73.24	73.24	-0.91%	628,967
Feb 6, 2025	73.94	73.94	73.48	73.91	73.91	0.31%	1,102,059
Feb 5, 2025	73.27	73.69	73.04	73.68	73.68	0.42%	423,208
Feb 4, 2025	72.86	73.42	72.81	73.37	73.37	0.69%	387,279
Feb 3, 2025	72.21	73.17	71.98	72.87	72.87	-0.75%	752,645
Jan 31, 2025	74.14	74.39	73.33	73.42	73.42	-0.53%	546,219
Jan 30, 2025	73.63	74.02	73.33	73.81	73.81	0.56%	535,959
Jan 29, 2025	73.64	73.70	73.09	73.40	73.40	-0.39%	323,491
Jan 28, 2025	73.25	73.84	72.93	73.69	73.69	0.77%	332,313
Jan 27, 2025	72.52	73.19	72.52	73.13	73.13	-1.32%	591,590
Jan 24, 2025	74.41	74.49	74.00	74.11	74.11	-0.35%	502,140
Jan 23, 2025	73.87	74.37	73.86	74.37	74.37	0.53%	542,803
Jan 22, 2025	73.99	74.15	73.90	73.98	73.98	0.53%	631,662
Jan 21, 2025	73.28	73.62	73.10	73.59	73.59	0.90%	723,762
Jan 17, 2025	73.02	73.13	72.72	72.93	72.93	1.00%	306,738
Jan 16, 2025	72.48	72.53	72.14	72.21	72.21	-0.17%	381,002
Jan 15, 2025	72.12	72.47	71.95	72.33	72.33	1.84%	552,328
Jan 14, 2025	71.24	71.34	70.58	71.02	71.02	0.18%	645,591
Jan 13, 2025	70.18	70.92	70.13	70.89	70.89	0.16%	724,480
Jan 10, 2025	71.34	71.34	70.53	70.78	70.78	-1.48%	756,401
Jan 8, 2025	71.72	71.96	71.35	71.84	71.84	0.14%	534,829
Jan 7, 2025	72.75	72.83	71.52	71.74	71.74	-1.12%	499,325
Jan 6, 2025	72.70	73.08	72.35	72.55	72.55	0.55%	568,848
Jan 3, 2025	71.64	72.23	71.49	72.15	72.15	1.22%	419,087
Jan 2, 2025	71.84	72.04	70.79	71.28	71.28	-0.21%	689,288
Dec 31, 2024	71.92	71.98	71.26	71.43	71.43	-0.35%	1,033,873
Dec 30, 2024	71.67	72.07	71.21	71.68	71.68	-1.10%	944,350
Dec 27, 2024	72.82	72.82	71.96	72.48	72.48	-1.05%	540,849
Dec 26, 2024	73.02	73.37	72.83	73.25	73.25	0.04%	646,902
Dec 24, 2024	72.60	73.23	72.52	73.22	73.22	1.06%	258,316
Dec 23, 2024	72.02	72.50	71.63	72.45	72.45	0.26%	380,352
Dec 20, 2024	71.11	72.83	71.10	72.26	72.01	1.11%	384,054
Dec 19, 2024	72.13	72.30	71.44	71.47	71.23	-0.04%	616,599
Dec 18, 2024	73.74	73.99	71.45	71.50	71.26	-3.04%	620,284
Dec 17, 2024	73.80	73.85	73.56	73.74	73.49	-0.50%	278,069
Dec 16, 2024	73.95	74.22	73.92	74.11	73.86	0.42%	2,276,035
Dec 13, 2024	74.10	74.14	73.63	73.80	73.55	-0.08%	376,794
Dec 12, 2024	74.17	74.18	73.86	73.86	73.61	-0.53%	868,336
Dec 11, 2024	74.05	74.34	74.04	74.25	74.00	0.75%	730,448
Dec 10, 2024	73.99	74.02	73.62	73.70	73.45	-0.27%	338,235
Dec 9, 2024	74.34	74.34	73.85	73.90	73.65	-0.52%	405,969
Dec 6, 2024	74.25	74.44	74.19	74.29	74.04	0.18%	290,693
Dec 5, 2024	74.32	74.39	74.13	74.16	73.91	-0.19%	287,499
Dec 4, 2024	74.11	74.36	74.02	74.30	74.05	0.57%	307,909
Dec 3, 2024	73.90	73.93	73.71	73.88	73.63	-0.03%	274,116
Dec 2, 2024	73.86	73.98	73.73	73.90	73.65	0.20%	401,523
Nov 29, 2024	73.42	73.88	73.42	73.75	73.50	0.57%	122,651
Nov 27, 2024	73.52	73.65	73.17	73.33	73.08	-0.34%	517,431
Nov 26, 2024	73.40	73.63	73.25	73.58	73.33	0.49%	220,339
Nov 25, 2024	73.40	73.62	73.00	73.22	72.97	0.44%	414,975
Nov 22, 2024	72.60	72.99	72.60	72.90	72.65	0.41%	317,120
Nov 21, 2024	72.49	72.79	71.88	72.60	72.35	0.62%	340,486
Nov 20, 2024	72.15	72.19	71.45	72.15	71.90	0.03%	409,697
Nov 19, 2024	71.40	72.21	71.36	72.13	71.88	0.38%	356,737
Nov 18, 2024	71.66	72.04	71.56	71.86	71.61	0.35%	293,386
Nov 15, 2024	72.13	72.16	71.39	71.61	71.37	-1.27%	378,410
Nov 14, 2024	73.07	73.09	72.43	72.53	72.28	-0.64%	379,793
Nov 13, 2024	73.04	73.29	72.81	73.00	72.75	-0.04%	344,156
Nov 12, 2024	73.21	73.34	72.72	73.03	72.78	-0.33%	1,076,009
Nov 11, 2024	73.37	73.45	73.09	73.27	73.02	0.12%	288,637
Nov 8, 2024	72.93	73.32	72.85	73.18	72.93	0.47%	408,813
Nov 7, 2024	72.60	72.97	72.55	72.84	72.59	0.66%	364,129
Nov 6, 2024	72.02	72.45	71.65	72.36	72.11	2.68%	526,628
Nov 5, 2024	69.70	70.47	69.69	70.47	70.23	1.26%	316,501
Nov 4, 2024	69.72	69.89	69.38	69.59	69.35	-0.17%	410,778
Nov 1, 2024	69.78	70.26	69.66	69.71	69.47	0.46%	277,850
Oct 31, 2024	70.29	70.29	69.39	69.39	69.15	-1.92%	369,925
Oct 30, 2024	70.90	71.18	70.71	70.75	70.51	-0.30%	375,114
Oct 29, 2024	70.70	71.10	70.56	70.96	70.72	0.16%	315,185
Oct 28, 2024	71.01	71.06	70.85	70.85	70.61	0.33%	190,960
Oct 25, 2024	70.98	71.27	70.50	70.62	70.38	-0.03%	268,327
Oct 24, 2024	70.73	70.74	70.36	70.64	70.40	0.21%	284,049
Oct 23, 2024	70.89	70.94	70.08	70.49	70.25	-0.89%	346,162
Oct 22, 2024	70.90	71.28	70.83	71.12	70.88	-0.14%	248,326
Oct 21, 2024	71.31	71.39	70.89	71.22	70.98	-0.27%	262,224
Oct 18, 2024	71.37	71.50	71.21	71.41	71.17	0.34%	199,753
Oct 17, 2024	71.55	71.56	71.13	71.17	70.93	0.03%	217,821
Oct 16, 2024	70.88	71.21	70.76	71.15	70.91	0.48%	628,378
Oct 15, 2024	71.31	71.38	70.67	70.81	70.57	-0.76%	384,150
Oct 14, 2024	70.96	71.42	70.89	71.35	71.11	0.89%	186,429
Oct 11, 2024	70.23	70.82	70.23	70.72	70.48	0.64%	311,546
Oct 10, 2024	70.19	70.43	70.07	70.27	70.03	-0.23%	243,668
Oct 9, 2024	69.96	70.47	69.87	70.43	70.19	0.73%	223,483
Oct 8, 2024	69.59	70.00	69.52	69.92	69.68	0.88%	300,414
Oct 7, 2024	69.78	69.79	69.17	69.31	69.07	-0.87%	275,325
Oct 4, 2024	69.84	69.99	69.40	69.92	69.68	0.89%	258,291
Oct 3, 2024	69.28	69.53	69.04	69.30	69.06	-0.19%	605,488
Oct 2, 2024	69.32	69.58	69.04	69.43	69.19	-0.03%	224,187
Oct 1, 2024	70.03	70.03	69.11	69.45	69.21	-0.87%	334,438
Sep 30, 2024	69.69	70.13	69.40	70.06	69.82	0.39%	668,969
Sep 27, 2024	70.07	70.13	69.67	69.79	69.55	-0.16%	349,340