SPTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	29.16	29.18	29.16	29.17	29.17	0.10%	1,792,283
Oct 23, 2024	29.15	29.16	29.14	29.14	29.14	-0.10%	1,480,580
Oct 22, 2024	29.18	29.18	29.16	29.17	29.17	-	986,082
Oct 21, 2024	29.20	29.20	29.17	29.17	29.17	-0.10%	689,375
Oct 18, 2024	29.20	29.22	29.20	29.20	29.20	0.03%	833,664
Oct 17, 2024	29.18	29.19	29.18	29.19	29.19	-0.03%	969,003
Oct 16, 2024	29.21	29.22	29.20	29.20	29.20	0.03%	895,990
Oct 15, 2024	29.20	29.21	29.18	29.19	29.19	0.07%	2,152,181
Oct 14, 2024	29.15	29.18	29.15	29.17	29.17	-0.10%	485,278
Oct 11, 2024	29.18	29.20	29.18	29.20	29.20	0.10%	2,611,549
Oct 10, 2024	29.17	29.18	29.14	29.17	29.17	0.10%	1,574,252
Oct 9, 2024	29.16	29.17	29.14	29.14	29.14	-0.10%	1,362,865
Oct 8, 2024	29.15	29.17	29.15	29.17	29.17	0.07%	725,843
Oct 7, 2024	29.15	29.16	29.14	29.15	29.15	-0.10%	2,268,334
Oct 4, 2024	29.21	29.23	29.17	29.18	29.18	-0.34%	1,781,154
Oct 3, 2024	29.31	29.31	29.28	29.28	29.28	-0.14%	810,248
Oct 2, 2024	29.31	29.33	29.31	29.32	29.32	-0.03%	1,315,978
Oct 1, 2024	29.34	29.36	29.32	29.33	29.33	-0.27%	1,600,485
Sep 30, 2024	29.44	29.44	29.40	29.41	29.31	-0.10%	4,742,074
Sep 27, 2024	29.43	29.46	29.42	29.44	29.34	0.14%	5,501,441
Sep 26, 2024	29.43	29.44	29.40	29.40	29.30	-0.14%	981,890
Sep 25, 2024	29.45	29.46	29.43	29.44	29.34	-0.03%	2,180,318
Sep 24, 2024	29.43	29.46	29.42	29.45	29.35	0.10%	1,209,172
Sep 23, 2024	29.42	29.44	29.41	29.42	29.32	-0.03%	2,303,336
Sep 20, 2024	29.41	29.44	29.39	29.43	29.33	0.07%	2,030,573
Sep 19, 2024	29.40	29.42	29.40	29.41	29.31	0.03%	720,679
Sep 18, 2024	29.40	29.44	29.37	29.40	29.30	-	2,265,044
Sep 17, 2024	29.40	29.41	29.39	29.40	29.30	-0.07%	1,918,048
Sep 16, 2024	29.43	29.43	29.41	29.42	29.32	0.07%	15,049,908
Sep 13, 2024	29.41	29.41	29.39	29.40	29.30	0.14%	1,270,830
Sep 12, 2024	29.35	29.37	29.33	29.36	29.27	-	2,350,847
Sep 11, 2024	29.35	29.40	29.35	29.36	29.27	-0.10%	1,621,400
Sep 10, 2024	29.35	29.39	29.34	29.39	29.30	0.17%	1,110,176
Sep 9, 2024	29.34	29.35	29.32	29.34	29.25	-	3,876,558
Sep 6, 2024	29.32	29.37	29.28	29.34	29.25	0.17%	2,013,296
Sep 5, 2024	29.30	29.30	29.26	29.29	29.20	0.07%	831,048
Sep 4, 2024	29.23	29.28	29.23	29.27	29.18	0.21%	831,286
Sep 3, 2024	29.21	29.22	29.19	29.21	29.12	-0.24%	2,449,025
Aug 30, 2024	29.28	29.30	29.27	29.28	29.08	-0.03%	945,512
Aug 29, 2024	29.28	29.29	29.27	29.29	29.09	-	1,425,083
Aug 28, 2024	29.29	29.31	29.29	29.29	29.09	-	1,638,104
Aug 27, 2024	29.27	29.30	29.26	29.29	29.09	0.07%	1,114,633
Aug 26, 2024	29.30	29.30	29.27	29.27	29.07	-0.07%	511,722
Aug 23, 2024	29.24	29.29	29.23	29.29	29.09	0.21%	711,082
Aug 22, 2024	29.25	29.25	29.22	29.23	29.03	-0.10%	407,117
Aug 21, 2024	29.24	29.28	29.23	29.26	29.06	0.10%	1,073,090
Aug 20, 2024	29.22	29.23	29.21	29.23	29.03	0.14%	1,203,596
Aug 19, 2024	29.19	29.20	29.18	29.19	28.99	0.03%	550,701
Aug 16, 2024	29.20	29.20	29.16	29.18	28.98	0.07%	847,230
Aug 15, 2024	29.16	29.17	29.14	29.16	28.96	-0.24%	798,122
Aug 14, 2024	29.22	29.24	29.21	29.23	29.03	0.03%	528,496
Aug 13, 2024	29.22	29.23	29.21	29.22	29.02	0.14%	661,558
Aug 12, 2024	29.15	29.19	29.15	29.18	28.98	0.03%	1,421,876
Aug 9, 2024	29.19	29.19	29.15	29.17	28.97	0.07%	1,444,776
Aug 8, 2024	29.15	29.17	29.14	29.15	28.95	-0.14%	921,810
Aug 7, 2024	29.18	29.19	29.16	29.19	28.99	0.03%	1,296,270
Aug 6, 2024	29.23	29.23	29.16	29.18	28.98	-0.17%	999,543
Aug 5, 2024	29.31	29.33	29.20	29.23	29.03	-0.03%	3,086,380
Aug 2, 2024	29.18	29.25	29.18	29.24	29.04	0.55%	1,385,910
Aug 1, 2024	29.04	29.08	29.03	29.08	28.88	-0.10%	1,170,292
Jul 31, 2024	29.07	29.12	29.05	29.11	28.82	0.14%	1,293,700
Jul 30, 2024	29.04	29.07	29.04	29.07	28.78	0.10%	1,076,338
Jul 29, 2024	29.05	29.05	29.04	29.04	28.75	-	810,231
Jul 26, 2024	29.05	29.05	29.03	29.04	28.75	0.14%	903,836
Jul 25, 2024	29.01	29.03	29.00	29.00	28.71	-0.03%	19,922,040
Jul 24, 2024	29.01	29.03	29.00	29.01	28.72	0.10%	3,524,165
Jul 23, 2024	28.98	28.99	28.97	28.98	28.69	0.07%	677,743
Jul 22, 2024	28.97	28.97	28.96	28.96	28.67	-0.07%	544,527
Jul 19, 2024	28.98	28.98	28.97	28.98	28.69	0.03%	296,664
Jul 18, 2024	28.99	29.00	28.97	28.97	28.68	-0.10%	482,270
Jul 17, 2024	28.97	29.00	28.97	29.00	28.71	0.07%	717,965
Jul 16, 2024	28.98	28.99	28.97	28.98	28.69	-	417,213
Jul 15, 2024	28.98	28.99	28.97	28.98	28.69	0.03%	503,748
Jul 12, 2024	28.96	28.97	28.95	28.97	28.68	0.14%	746,022
Jul 11, 2024	28.92	28.94	28.92	28.93	28.64	0.24%	584,620
Jul 10, 2024	28.88	28.88	28.86	28.86	28.57	-0.03%	1,125,712
Jul 9, 2024	28.85	28.87	28.85	28.87	28.58	-	1,668,120
Jul 8, 2024	28.86	28.87	28.86	28.87	28.58	0.03%	350,722
Jul 5, 2024	28.85	28.87	28.85	28.86	28.57	0.21%	411,681
Jul 3, 2024	28.79	28.82	28.78	28.80	28.51	0.10%	289,553
Jul 2, 2024	28.78	28.79	28.77	28.77	28.48	0.07%	879,337
Jul 1, 2024	28.75	28.77	28.74	28.75	28.46	-0.42%	484,833
Jun 28, 2024	28.90	28.91	28.87	28.87	28.48	-	1,023,780
Jun 27, 2024	28.86	28.88	28.86	28.87	28.48	0.07%	316,393
Jun 26, 2024	28.85	28.86	28.85	28.85	28.46	-0.10%	479,691
Jun 25, 2024	28.87	28.88	28.86	28.88	28.49	0.03%	435,333
Jun 24, 2024	28.88	28.88	28.87	28.87	28.48	-	534,114
Jun 21, 2024	28.88	28.89	28.86	28.87	28.48	-	550,740
Jun 20, 2024	28.85	28.87	28.85	28.87	28.48	-	1,421,446
Jun 18, 2024	28.86	28.88	28.86	28.87	28.48	0.14%	715,606
Jun 17, 2024	28.84	28.85	28.83	28.83	28.44	-0.10%	472,254
Jun 14, 2024	28.86	28.87	28.86	28.86	28.47	-	810,127
Jun 13, 2024	28.84	28.87	28.84	28.86	28.47	0.17%	415,272
Jun 12, 2024	28.85	28.86	28.80	28.81	28.42	0.14%	7,387,761
Jun 11, 2024	28.75	28.77	28.75	28.77	28.38	0.10%	411,787
Jun 10, 2024	28.74	28.75	28.73	28.74	28.35	0.03%	492,040
Jun 7, 2024	28.75	28.76	28.73	28.73	28.34	-0.24%	355,871
Jun 6, 2024	28.80	28.81	28.79	28.80	28.41	0.03%	555,719
Jun 5, 2024	28.78	28.80	28.77	28.79	28.40	0.07%	3,933,790
Jun 4, 2024	28.77	28.79	28.76	28.77	28.38	0.10%	1,141,187