SPTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	83.22	83.44	83.05	83.17	-	-0.48%	259,185
Dec 26, 2025	83.62	83.71	83.43	83.57	83.57	-	317,825
Dec 24, 2025	83.30	83.64	83.28	83.57	83.57	0.32%	405,256
Dec 23, 2025	82.81	83.32	82.81	83.30	83.30	0.39%	494,782
Dec 22, 2025	82.82	83.03	82.73	82.98	82.98	0.37%	511,549
Dec 19, 2025	82.21	82.75	82.21	82.67	82.42	0.88%	496,809
Dec 18, 2025	82.14	82.47	81.78	81.95	81.71	0.70%	755,161
Dec 17, 2025	82.34	82.39	81.34	81.38	81.14	-1.07%	767,833
Dec 16, 2025	82.28	82.51	81.78	82.26	82.02	-0.25%	761,145
Dec 15, 2025	83.06	83.06	82.32	82.47	82.23	-0.16%	710,868
Dec 12, 2025	83.37	83.49	82.33	82.60	82.35	-1.08%	769,521
Dec 11, 2025	83.00	83.53	82.70	83.50	83.25	0.26%	2,592,315
Dec 10, 2025	82.55	83.45	82.47	83.28	83.03	0.80%	1,097,506
Dec 9, 2025	82.62	82.95	82.60	82.62	82.37	-0.10%	427,554
Dec 8, 2025	83.08	83.08	82.47	82.70	82.45	-0.33%	533,282
Dec 5, 2025	82.97	83.29	82.84	82.97	82.72	0.21%	416,048
Dec 4, 2025	82.93	82.93	82.48	82.80	82.55	0.10%	1,122,140
Dec 3, 2025	82.29	82.86	82.25	82.72	82.47	0.35%	361,999
Dec 2, 2025	82.49	82.69	82.18	82.43	82.19	0.18%	1,020,022
Dec 1, 2025	82.12	82.65	82.12	82.28	82.04	-0.47%	1,360,226
Nov 28, 2025	82.41	82.71	82.39	82.67	82.42	0.54%	193,449
Nov 26, 2025	82.00	82.50	81.94	82.23	81.99	0.64%	352,442
Nov 25, 2025	80.84	81.81	80.43	81.71	81.47	1.05%	471,053
Nov 24, 2025	80.14	81.01	80.01	80.86	80.62	1.47%	642,192
Nov 21, 2025	79.10	80.36	78.69	79.69	79.45	1.12%	1,091,003
Nov 20, 2025	81.29	81.59	78.76	78.81	78.58	-1.57%	962,042
Nov 19, 2025	79.84	80.61	79.60	80.07	79.83	0.40%	455,215
Nov 18, 2025	79.94	80.35	79.24	79.75	79.51	-0.76%	933,543
Nov 17, 2025	80.96	81.38	79.99	80.36	80.12	-1.00%	479,381
Nov 14, 2025	80.38	81.64	80.22	81.17	80.93	-0.10%	588,268
Nov 13, 2025	82.21	82.28	81.04	81.25	81.01	-1.62%	789,726
Nov 12, 2025	82.74	82.82	82.35	82.59	82.34	0.07%	365,223
Nov 11, 2025	82.15	82.62	82.07	82.53	82.29	0.21%	423,048
Nov 10, 2025	81.88	82.46	81.62	82.36	82.12	1.48%	783,535
Nov 7, 2025	80.67	81.16	79.96	81.16	80.92	0.17%	982,530
Nov 6, 2025	81.79	81.88	80.81	81.02	80.78	-1.04%	680,632
Nov 5, 2025	81.58	82.28	81.47	81.87	81.63	0.38%	438,215
Nov 4, 2025	81.63	82.11	81.49	81.56	81.32	-1.20%	589,288
Nov 3, 2025	82.81	82.81	82.09	82.55	82.31	0.22%	518,729
Oct 31, 2025	82.73	82.73	82.04	82.37	82.13	0.32%	766,279
Oct 30, 2025	82.55	82.86	82.11	82.11	81.87	-1.10%	922,663
Oct 29, 2025	83.16	83.32	82.51	83.02	82.77	-0.01%	743,996
Oct 28, 2025	83.12	83.24	82.79	83.03	82.78	0.16%	659,231
Oct 27, 2025	82.63	82.92	82.57	82.90	82.65	1.17%	364,855
Oct 24, 2025	81.86	82.14	81.84	81.94	81.70	0.79%	407,702
Oct 23, 2025	80.87	81.44	80.83	81.30	81.06	0.59%	597,360
Oct 22, 2025	81.36	81.36	80.30	80.82	80.58	-0.54%	741,730
Oct 21, 2025	81.28	81.45	81.07	81.26	81.02	0.02%	503,060
Oct 20, 2025	80.72	81.34	80.72	81.24	81.00	1.11%	421,571
Oct 17, 2025	79.77	80.53	79.66	80.35	80.11	0.51%	724,844