SPTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	90.86	91.47	90.78	91.44	-	0.53%	384,243
May 27, 2026	91.05	91.10	90.71	90.96	90.96	0.01%	452,105
May 26, 2026	90.81	91.15	90.72	90.95	90.95	0.66%	311,295
May 22, 2026	90.34	90.71	90.22	90.35	90.35	0.42%	459,451
May 21, 2026	89.39	90.16	89.27	89.97	89.97	0.23%	542,647
May 20, 2026	89.00	89.81	88.85	89.76	89.76	1.10%	867,997
May 19, 2026	88.91	89.27	88.55	88.78	88.78	-0.67%	591,482
May 18, 2026	89.61	89.78	88.82	89.38	89.38	-0.09%	687,320
May 15, 2026	89.82	89.94	89.34	89.46	89.46	-1.21%	447,709
May 14, 2026	90.13	90.75	90.08	90.56	90.56	0.75%	331,446
May 13, 2026	89.53	90.07	89.12	89.89	89.89	0.50%	365,694
May 12, 2026	89.39	89.52	88.68	89.44	89.44	-0.18%	567,911
May 11, 2026	89.36	89.82	89.36	89.60	89.60	0.16%	752,108
May 8, 2026	89.19	89.53	89.12	89.46	89.46	0.79%	375,082
May 7, 2026	89.21	89.33	88.56	88.76	88.76	-0.39%	492,676
May 6, 2026	88.50	89.18	88.40	89.11	89.11	1.42%	437,589
May 5, 2026	87.56	88.03	87.56	87.86	87.86	0.83%	464,220
May 4, 2026	87.35	87.67	86.79	87.14	87.14	-0.37%	542,871
May 1, 2026	87.63	87.99	87.46	87.46	87.46	0.24%	519,739
Apr 30, 2026	86.72	87.39	86.29	87.25	87.25	1.01%	499,406
Apr 29, 2026	86.33	86.45	85.97	86.38	86.38	-0.03%	670,251
Apr 28, 2026	86.40	86.60	86.15	86.41	86.41	-0.51%	500,006
Apr 27, 2026	86.58	86.91	86.55	86.85	86.85	0.13%	464,609
Apr 24, 2026	86.38	86.79	86.13	86.74	86.74	0.74%	536,771
Apr 23, 2026	86.26	86.54	85.33	86.10	86.10	-0.37%	854,731
Apr 22, 2026	86.26	86.43	86.11	86.42	86.42	0.96%	439,196
Apr 21, 2026	86.36	86.52	85.44	85.60	85.60	-0.65%	1,337,598
Apr 20, 2026	86.12	86.28	85.87	86.16	86.16	-0.16%	712,396
Apr 17, 2026	85.77	86.59	85.74	86.30	86.30	1.31%	1,094,273
Apr 16, 2026	85.16	85.34	84.86	85.18	85.18	0.25%	715,770
Apr 15, 2026	84.54	85.05	84.38	84.97	84.97	0.68%	481,739
Apr 14, 2026	83.69	84.43	83.65	84.40	84.40	1.14%	508,108
Apr 13, 2026	82.39	83.46	82.29	83.45	83.45	1.05%	827,011
Apr 10, 2026	82.86	82.93	82.50	82.58	82.58	-0.13%	483,029
Apr 9, 2026	82.13	82.84	81.96	82.69	82.69	0.58%	1,354,393
Apr 8, 2026	82.31	82.32	81.70	82.21	82.21	2.54%	859,032
Apr 7, 2026	79.90	80.20	79.21	80.17	80.17	0.09%	1,100,452
Apr 6, 2026	79.79	80.19	79.71	80.10	80.10	0.41%	1,044,186
Apr 2, 2026	78.65	80.03	78.46	79.77	79.77	0.14%	782,281
Apr 1, 2026	79.53	80.09	79.42	79.66	79.66	0.76%	1,056,369
Mar 31, 2026	77.72	79.21	77.59	79.06	79.06	2.86%	1,824,569
Mar 30, 2026	77.87	77.90	76.54	76.86	76.86	-0.39%	1,384,492
Mar 27, 2026	78.14	78.14	77.02	77.16	77.16	-1.66%	1,303,733
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%	954,150
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	1.14%	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