SPXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	63.50	63.87	63.49	63.87	63.87	0.17%	3,105
May 29, 2025	63.93	63.93	63.76	63.76	63.76	0.35%	306
May 28, 2025	64.02	64.02	63.54	63.54	63.54	-0.48%	1,502
May 27, 2025	63.44	63.87	63.44	63.85	63.85	2.02%	1,318
May 23, 2025	62.59	62.59	62.59	62.59	62.59	-0.69%	155
May 22, 2025	63.06	63.19	62.97	63.03	63.03	-0.08%	2,086
May 21, 2025	63.22	63.22	63.07	63.07	63.07	-1.49%	1,284
May 20, 2025	64.01	64.16	64.01	64.03	64.03	-0.37%	916
May 19, 2025	64.01	64.27	64.00	64.27	64.27	0.19%	1,546
May 16, 2025	63.82	64.18	63.82	64.14	64.14	0.74%	1,515
May 15, 2025	63.78	63.86	63.56	63.67	63.67	0.38%	2,055
May 14, 2025	63.38	63.46	63.28	63.43	63.43	0.04%	4,817
May 13, 2025	63.31	63.62	63.30	63.41	63.41	0.84%	8,534
May 12, 2025	62.62	62.88	62.54	62.88	62.88	3.17%	1,938
May 9, 2025	61.18	61.19	60.95	60.95	60.95	-0.08%	1,658
May 8, 2025	60.73	61.49	60.73	61.00	61.00	0.61%	2,194
May 7, 2025	60.63	60.63	60.63	60.63	60.63	0.32%	231
May 6, 2025	60.44	60.44	60.44	60.44	60.44	-0.69%	361
May 5, 2025	60.65	61.02	60.65	60.86	60.86	-0.55%	3,792
May 2, 2025	61.12	61.29	61.12	61.20	61.20	1.37%	1,126
May 1, 2025	60.37	60.37	60.37	60.37	60.37	0.64%	261
Apr 30, 2025	58.97	59.98	58.97	59.98	59.98	0.29%	1,457
Apr 29, 2025	59.57	59.81	59.31	59.81	59.81	0.54%	2,364
Apr 28, 2025	59.41	59.49	58.83	59.49	59.49	0.17%	1,083
Apr 25, 2025	59.34	59.39	59.33	59.39	59.39	0.72%	529
Apr 24, 2025	58.74	58.97	58.66	58.97	58.97	1.96%	1,255
Apr 23, 2025	58.14	58.14	57.84	57.84	57.84	1.85%	832
Apr 22, 2025	56.13	56.78	56.13	56.78	56.78	2.49%	294
Apr 21, 2025	56.28	56.28	55.41	55.41	55.41	-2.30%	1,027
Apr 17, 2025	56.72	56.92	56.71	56.71	56.71	0.06%	1,374
Apr 16, 2025	57.43	57.43	56.68	56.68	56.68	-2.37%	447
Apr 15, 2025	58.35	58.35	58.04	58.05	58.05	-0.15%	1,846
Apr 14, 2025	58.00	58.41	57.87	58.14	58.14	0.80%	1,679
Apr 11, 2025	56.41	57.71	56.41	57.68	57.68	1.87%	2,998
Apr 10, 2025	57.00	57.00	56.62	56.62	56.62	-3.40%	1,480
Apr 9, 2025	53.75	58.61	53.71	58.61	58.61	9.58%	4,732
Apr 8, 2025	56.28	59.00	52.76	53.49	53.49	-1.53%	6,452
Apr 7, 2025	52.47	55.92	52.40	54.32	54.32	-0.32%	6,561
Apr 4, 2025	55.80	55.80	54.50	54.50	54.50	-5.86%	11,971
Apr 3, 2025	58.35	58.35	57.89	57.89	57.89	-4.74%	2,323
Apr 2, 2025	60.69	60.77	60.69	60.77	60.77	0.82%	669
Apr 1, 2025	59.93	60.27	59.93	60.27	60.27	0.27%	550
Mar 31, 2025	59.01	60.11	58.88	60.11	60.11	0.60%	1,553
Mar 28, 2025	59.76	59.76	59.76	59.76	59.76	-2.08%	132
Mar 27, 2025	60.86	61.03	60.86	61.03	61.03	-0.22%	366
Mar 26, 2025	61.69	61.69	61.11	61.16	61.16	-1.42%	2,690
Mar 25, 2025	62.05	62.05	62.05	62.05	61.88	0.72%	177
Mar 24, 2025	61.78	61.97	61.60	61.60	61.44	1.24%	4,333
Mar 21, 2025	60.27	60.85	60.27	60.85	60.69	0.05%	707
Mar 20, 2025	60.90	60.90	60.82	60.82	60.66	-0.20%	2,819