SPTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	29.18	29.19	29.16	29.18	29.18	0.07%	1,975,621
Mar 30, 2026	29.14	29.16	29.13	29.16	29.16	0.21%	1,412,047
Mar 27, 2026	29.06	29.11	29.06	29.10	29.10	0.14%	2,511,174
Mar 26, 2026	29.09	29.10	29.05	29.06	29.06	-0.17%	2,690,699
Mar 25, 2026	29.12	29.13	29.10	29.11	29.11	0.07%	5,860,097
Mar 24, 2026	29.09	29.11	29.06	29.09	29.09	-0.14%	1,454,695
Mar 23, 2026	29.10	29.15	29.09	29.13	29.13	0.10%	1,139,265
Mar 20, 2026	29.10	29.11	29.07	29.10	29.10	-0.17%	1,922,011
Mar 19, 2026	29.11	29.16	29.10	29.15	29.15	-	1,922,410
Mar 18, 2026	29.18	29.19	29.15	29.15	29.15	-0.21%	1,031,557
Mar 17, 2026	29.21	29.21	29.20	29.21	29.21	0.07%	746,700
Mar 16, 2026	29.19	29.20	29.18	29.19	29.19	0.07%	1,541,040
Mar 13, 2026	29.18	29.19	29.16	29.17	29.17	0.03%	1,502,971
Mar 12, 2026	29.18	29.19	29.14	29.16	29.16	-0.14%	1,125,716
Mar 11, 2026	29.22	29.22	29.19	29.20	29.20	-0.07%	1,230,705
Mar 10, 2026	29.25	29.25	29.22	29.22	29.22	-0.03%	1,794,331
Mar 9, 2026	29.22	29.24	29.20	29.23	29.23	-	936,550
Mar 6, 2026	29.21	29.25	29.20	29.23	29.23	0.03%	1,186,955
Mar 5, 2026	29.21	29.22	29.20	29.22	29.22	-0.03%	1,328,761
Mar 4, 2026	29.25	29.25	29.23	29.23	29.23	-0.07%	899,036
Mar 3, 2026	29.22	29.26	29.22	29.25	29.25	-0.03%	1,504,467
Mar 2, 2026	29.28	29.28	29.25	29.26	29.26	-0.44%	1,967,566
Feb 27, 2026	29.38	29.40	29.37	29.39	29.31	0.14%	1,464,680
Feb 26, 2026	29.33	29.35	29.33	29.35	29.27	0.07%	800,167
Feb 25, 2026	29.34	29.34	29.33	29.33	29.25	-	1,008,125
Feb 24, 2026	29.34	29.35	29.33	29.33	29.25	-0.07%	2,523,292
Feb 23, 2026	29.32	29.35	29.32	29.35	29.27	0.10%	734,241
Feb 20, 2026	29.33	29.33	29.31	29.32	29.24	-	711,461
Feb 19, 2026	29.32	29.33	29.31	29.32	29.24	0.03%	659,409
Feb 18, 2026	29.32	29.33	29.31	29.31	29.23	-0.03%	805,179
Feb 17, 2026	29.34	29.34	29.32	29.32	29.24	-0.10%	1,117,575
Feb 13, 2026	29.34	29.35	29.33	29.35	29.27	0.14%	631,448
Feb 12, 2026	29.27	29.32	29.27	29.31	29.23	0.14%	1,197,789
Feb 11, 2026	29.27	29.29	29.26	29.27	29.19	-0.10%	1,039,405
Feb 10, 2026	29.30	29.31	29.29	29.30	29.22	0.07%	610,482
Feb 9, 2026	29.27	29.28	29.27	29.28	29.20	0.03%	485,509
Feb 6, 2026	29.27	29.28	29.26	29.27	29.19	-0.03%	551,600
Feb 5, 2026	29.26	29.28	29.24	29.28	29.20	0.17%	1,060,457
Feb 4, 2026	29.21	29.23	29.21	29.23	29.15	0.07%	1,039,215
Feb 3, 2026	29.20	29.22	29.20	29.21	29.13	-	1,210,932
Feb 2, 2026	29.23	29.23	29.21	29.21	29.13	-0.41%	1,444,509
Jan 30, 2026	29.32	29.34	29.31	29.33	29.14	0.07%	1,415,801
Jan 29, 2026	29.30	29.32	29.30	29.31	29.12	0.07%	5,812,671
Jan 28, 2026	29.30	29.30	29.28	29.29	29.11	-	17,412,948
Jan 27, 2026	29.28	29.30	29.28	29.29	29.11	0.03%	1,029,758
Jan 26, 2026	29.29	29.29	29.28	29.28	29.10	-	2,378,347
Jan 23, 2026	29.27	29.28	29.26	29.28	29.10	0.03%	1,734,293
Jan 22, 2026	29.27	29.27	29.26	29.27	29.09	-	874,873
Jan 21, 2026	29.27	29.28	29.26	29.27	29.08	-	625,506
Jan 20, 2026	29.27	29.27	29.26	29.27	29.09	-	1,443,830