SPXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	62.96	62.96	62.70	62.70	62.70	-0.48%	255
May 27, 2025	62.54	63.00	62.54	63.00	63.00	1.99%	563
May 23, 2025	61.90	61.90	61.75	61.77	61.77	-0.71%	648
May 22, 2025	62.36	62.52	62.21	62.21	62.21	-0.07%	1,140
May 21, 2025	62.17	62.25	62.17	62.25	62.25	-1.41%	440
May 20, 2025	63.09	63.14	63.09	63.14	63.14	-0.35%	946
May 19, 2025	63.13	63.36	63.13	63.36	63.36	0.11%	1,256
May 16, 2025	63.29	63.29	63.29	63.29	63.29	0.74%	339
May 15, 2025	62.43	62.83	62.43	62.83	62.83	0.30%	825
May 14, 2025	62.84	62.84	62.58	62.64	62.64	0.16%	2,943
May 13, 2025	62.62	62.68	62.54	62.54	62.54	1.04%	621
May 12, 2025	61.47	61.90	61.47	61.90	61.90	3.41%	1,365
May 9, 2025	60.12	60.12	59.79	59.86	59.86	-0.08%	686
May 8, 2025	60.08	60.08	59.68	59.91	59.91	0.59%	1,207
May 7, 2025	59.37	59.56	59.37	59.56	59.56	0.27%	1,985
May 6, 2025	59.40	59.40	59.40	59.40	59.40	-0.70%	93
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