SPTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	29.00	29.02	28.99	29.00	29.00	-	1,261,747
May 15, 2026	29.00	29.01	28.99	29.00	29.00	-0.07%	632,169
May 14, 2026	29.04	29.05	29.02	29.02	29.02	-0.07%	657,004
May 13, 2026	29.02	29.04	29.02	29.04	29.04	0.07%	1,579,901
May 12, 2026	29.03	29.04	29.02	29.02	29.02	-0.07%	601,932
May 11, 2026	29.06	29.07	29.04	29.04	29.04	-0.10%	585,730
May 8, 2026	29.07	29.09	29.07	29.07	29.07	0.07%	652,183
May 7, 2026	29.09	29.10	29.04	29.05	29.05	-0.07%	1,248,962
May 6, 2026	29.07	29.08	29.06	29.07	29.07	0.10%	1,131,153
May 5, 2026	29.03	29.04	29.03	29.04	29.04	0.03%	849,533
May 4, 2026	29.04	29.04	29.00	29.03	29.03	-0.07%	2,221,661
May 1, 2026	29.05	29.08	29.05	29.05	29.05	-0.27%	3,297,491
Apr 30, 2026	29.13	29.15	29.13	29.13	29.04	0.07%	586,771
Apr 29, 2026	29.14	29.14	29.10	29.11	29.02	-0.14%	753,551
Apr 28, 2026	29.15	29.16	29.15	29.15	29.06	-0.03%	899,074
Apr 27, 2026	29.18	29.18	29.16	29.16	29.07	-0.03%	6,070,390
Apr 24, 2026	29.15	29.18	29.15	29.17	29.08	0.07%	1,280,969
Apr 23, 2026	29.16	29.16	29.13	29.15	29.06	-0.03%	651,708
Apr 22, 2026	29.16	29.17	29.15	29.16	29.07	0.03%	706,341
Apr 21, 2026	29.16	29.17	29.15	29.15	29.06	-0.10%	869,702
Apr 20, 2026	29.19	29.19	29.18	29.18	29.09	-0.07%	1,753,572
Apr 17, 2026	29.18	29.21	29.18	29.20	29.11	0.17%	1,082,100
Apr 16, 2026	29.16	29.16	29.14	29.15	29.06	0.03%	1,039,609
Apr 15, 2026	29.16	29.16	29.14	29.14	29.05	-0.03%	1,049,564
Apr 14, 2026	29.14	29.16	29.13	29.15	29.06	0.07%	2,761,105
Apr 13, 2026	29.13	29.14	29.11	29.13	29.04	0.07%	1,613,191
Apr 10, 2026	29.13	29.13	29.11	29.11	29.02	-0.03%	989,250
Apr 9, 2026	29.12	29.14	29.11	29.12	29.03	0.03%	1,257,290
Apr 8, 2026	29.14	29.15	29.11	29.11	29.02	0.07%	1,196,631
Apr 7, 2026	29.08	29.11	29.06	29.09	29.00	0.03%	2,200,357
Apr 6, 2026	29.08	29.08	29.06	29.08	28.99	-0.07%	981,105
Apr 2, 2026	29.09	29.11	29.08	29.10	29.01	0.03%	2,191,909
Apr 1, 2026	29.09	29.10	29.07	29.09	29.00	-0.31%	11,741,141
Mar 31, 2026	29.18	29.19	29.16	29.18	29.00	0.07%	1,975,621
Mar 30, 2026	29.14	29.16	29.13	29.16	28.98	0.21%	1,412,047
Mar 27, 2026	29.06	29.11	29.06	29.10	28.92	0.14%	2,511,374
Mar 26, 2026	29.09	29.10	29.05	29.06	28.88	-0.17%	2,690,809
Mar 25, 2026	29.12	29.13	29.10	29.11	28.93	0.07%	5,860,097
Mar 24, 2026	29.09	29.11	29.06	29.09	28.91	-0.14%	1,455,400
Mar 23, 2026	29.10	29.15	29.09	29.13	28.95	0.10%	1,141,365
Mar 20, 2026	29.10	29.11	29.07	29.10	28.92	-0.17%	1,941,465
Mar 19, 2026	29.11	29.16	29.10	29.15	28.97	-	1,926,610
Mar 18, 2026	29.18	29.19	29.15	29.15	28.97	-0.21%	1,031,557
Mar 17, 2026	29.21	29.21	29.20	29.21	29.03	0.07%	747,554
Mar 16, 2026	29.19	29.20	29.18	29.19	29.01	0.07%	1,541,045
Mar 13, 2026	29.18	29.19	29.16	29.17	28.99	0.03%	1,502,971
Mar 12, 2026	29.18	29.19	29.14	29.16	28.98	-0.14%	1,125,716
Mar 11, 2026	29.22	29.22	29.19	29.20	29.02	-0.07%	1,230,855
Mar 10, 2026	29.25	29.25	29.22	29.22	29.04	-0.03%	1,799,331
Mar 9, 2026	29.22	29.24	29.20	29.23	29.05	-	936,550