SPXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	59.80	59.92	59.80	59.82	59.82	-0.58%	1,148
May 2, 2025	60.18	60.18	60.17	60.17	60.17	1.25%	511
May 1, 2025	59.56	59.56	59.42	59.42	59.42	0.76%	458
Apr 30, 2025	58.14	58.97	58.14	58.97	58.97	0.17%	668
Apr 29, 2025	58.65	58.87	58.53	58.87	58.87	0.41%	5,822
Apr 28, 2025	58.63	58.63	58.63	58.63	58.63	0.13%	271
Apr 25, 2025	58.47	58.56	58.25	58.56	58.56	0.93%	1,659
Apr 24, 2025	56.85	58.02	56.85	58.02	58.02	2.12%	2,874
Apr 23, 2025	57.62	57.62	56.81	56.81	56.81	1.92%	3,313
Apr 22, 2025	55.74	55.74	55.74	55.74	55.74	2.35%	251
Apr 21, 2025	54.78	54.78	53.98	54.46	54.46	-2.34%	1,037
Apr 17, 2025	55.86	55.86	55.77	55.77	55.77	0.04%	349
Apr 16, 2025	55.70	55.74	55.70	55.74	55.74	-2.41%	2,566
Apr 15, 2025	57.38	57.40	57.12	57.12	57.12	-0.22%	640
Apr 14, 2025	57.25	57.25	57.25	57.25	57.25	0.72%	163
Apr 11, 2025	55.87	56.84	55.51	56.84	56.84	1.81%	1,973
Apr 10, 2025	56.46	56.46	55.83	55.83	55.83	-3.47%	1,555
Apr 9, 2025	52.18	57.83	52.18	57.83	57.83	10.01%	3,197
Apr 8, 2025	55.48	55.48	52.37	52.57	52.57	-1.63%	1,284
Apr 7, 2025	51.74	53.44	51.42	53.44	53.44	-0.49%	5,602
Apr 4, 2025	55.58	55.59	53.70	53.70	53.70	-5.75%	4,011
Apr 3, 2025	57.47	57.47	56.98	56.98	56.98	-4.87%	3,773
Apr 2, 2025	59.91	59.91	59.90	59.90	59.90	0.77%	547
Apr 1, 2025	59.06	59.44	59.06	59.44	59.44	0.37%	210
Mar 31, 2025	58.15	59.22	58.15	59.22	59.22	0.45%	1,402
Mar 28, 2025	58.98	58.98	58.95	58.95	58.95	-2.09%	345
Mar 27, 2025	60.39	60.39	60.16	60.21	60.21	-0.25%	389
Mar 26, 2025	60.26	60.36	60.26	60.36	60.36	-1.55%	382
Mar 25, 2025	61.32	61.32	61.32	61.32	61.15	0.10%	114
Mar 24, 2025	60.79	61.26	60.79	61.26	61.10	1.84%	1,533
Mar 21, 2025	59.54	60.15	59.51	60.15	59.99	0.12%	1,569
Mar 20, 2025	59.91	60.39	59.91	60.08	59.92	-0.25%	1,227
Mar 19, 2025	60.06	60.23	60.06	60.23	60.07	1.11%	1,771
Mar 18, 2025	59.57	59.57	59.57	59.57	59.41	-1.30%	48
Mar 17, 2025	60.36	60.36	60.36	60.36	60.20	0.58%	178
Mar 14, 2025	59.17	60.01	59.17	60.01	59.85	2.21%	2,176
Mar 13, 2025	59.20	59.20	58.71	58.71	58.55	-1.61%	607
Mar 12, 2025	59.17	59.67	59.17	59.67	59.51	0.47%	1,167
Mar 11, 2025	58.99	59.76	58.99	59.39	59.23	-0.58%	10,236
Mar 10, 2025	60.32	60.32	59.60	59.73	59.58	-2.91%	1,486
Mar 7, 2025	61.33	61.52	61.11	61.52	61.36	0.83%	8,664
Mar 6, 2025	61.37	61.37	60.73	61.02	60.86	-1.79%	2,243
Mar 5, 2025	61.64	62.13	61.43	62.13	61.97	1.21%	1,397
Mar 4, 2025	61.64	61.64	61.39	61.39	61.23	-0.68%	1,106
Mar 3, 2025	63.07	63.08	61.81	61.81	61.64	-2.01%	546
Feb 28, 2025	62.12	63.07	62.12	63.07	62.91	1.42%	1,427
Feb 27, 2025	63.37	63.37	62.19	62.19	62.03	-1.87%	1,107
Feb 26, 2025	63.75	63.85	63.36	63.38	63.21	-0.04%	792
Feb 25, 2025	63.69	63.69	63.40	63.40	63.23	-0.60%	321
Feb 24, 2025	64.45	64.45	63.75	63.78	63.61	-0.65%	3,627