SPXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	74.60	74.60	74.44	74.44	74.44	0.37%	479
Oct 30, 2025	74.72	74.72	74.17	74.17	74.17	-1.15%	1,458
Oct 29, 2025	75.05	75.22	74.77	75.03	75.03	0.21%	3,538
Oct 28, 2025	74.69	74.87	74.69	74.87	74.87	0.51%	1,370
Oct 27, 2025	74.30	74.49	74.16	74.49	74.49	1.30%	2,672
Oct 24, 2025	73.49	73.54	73.44	73.53	73.53	0.80%	830
Oct 23, 2025	72.95	72.95	72.95	72.95	72.95	0.66%	90,046
Oct 22, 2025	72.71	72.71	72.16	72.47	72.47	-0.66%	1,044
Oct 21, 2025	72.76	72.95	72.76	72.95	72.95	0.11%	388
Oct 20, 2025	72.79	72.90	72.79	72.87	72.87	1.06%	936
Oct 17, 2025	72.10	72.10	72.10	72.10	72.10	0.52%	362
Oct 16, 2025	71.90	71.95	71.39	71.73	71.73	-0.17%	2,787
Oct 15, 2025	71.92	71.92	71.85	71.85	71.85	0.32%	356
Oct 14, 2025	71.44	71.95	71.36	71.62	71.62	-0.41%	1,166
Oct 13, 2025	71.90	71.92	71.75	71.92	71.92	1.65%	931
Oct 10, 2025	72.76	72.76	70.75	70.75	70.75	-2.76%	3,399
Oct 9, 2025	72.70	72.75	72.70	72.75	72.75	-0.29%	288
Oct 8, 2025	72.83	72.97	72.83	72.97	72.97	0.77%	266
Oct 7, 2025	72.71	72.71	72.35	72.41	72.41	-0.48%	1,147
Oct 6, 2025	72.58	72.79	72.58	72.76	72.76	0.50%	1,416
Oct 3, 2025	72.40	72.40	72.40	72.40	72.40	-0.09%	293
Oct 2, 2025	72.44	72.46	72.44	72.46	72.46	0.06%	763
Oct 1, 2025	71.79	72.42	71.79	72.42	72.42	0.56%	633
Sep 30, 2025	71.65	72.02	71.65	72.02	72.02	0.61%	412
Sep 29, 2025	71.85	71.85	71.56	71.58	71.58	0.20%	3,307
Sep 26, 2025	71.09	71.44	70.98	71.44	71.44	0.59%	4,226
Sep 25, 2025	71.02	71.02	71.02	71.02	71.02	-0.56%	36
Sep 24, 2025	71.72	71.72	71.42	71.42	71.42	-0.57%	292
Sep 23, 2025	72.12	72.12	71.83	71.83	71.64	-0.62%	288
Sep 22, 2025	71.89	72.28	71.89	72.28	72.08	0.54%	2,787
Sep 19, 2025	71.65	71.89	71.65	71.89	71.70	0.57%	501
Sep 18, 2025	71.47	71.49	71.47	71.49	71.29	0.62%	293
Sep 17, 2025	71.05	71.05	71.05	71.05	70.85	-0.35%	112
Sep 16, 2025	71.30	71.30	71.30	71.30	71.11	-0.01%	104
Sep 15, 2025	71.31	71.31	71.30	71.30	71.11	0.52%	294
Sep 12, 2025	70.95	70.95	70.90	70.93	70.74	0.05%	1,298
Sep 11, 2025	70.84	70.90	70.80	70.90	70.71	0.71%	2,866
Sep 10, 2025	70.41	70.62	70.40	70.40	70.21	0.40%	1,778
Sep 9, 2025	70.06	70.12	70.06	70.12	69.93	0.30%	361
Sep 8, 2025	69.90	69.91	69.90	69.91	69.72	0.34%	790
Sep 5, 2025	69.70	69.70	69.67	69.67	69.49	-0.13%	266
Sep 4, 2025	69.25	69.76	69.25	69.76	69.58	0.89%	318
Sep 3, 2025	69.20	69.20	69.09	69.15	68.96	0.54%	403
Sep 2, 2025	68.36	68.78	68.36	68.78	68.59	-0.57%	396
Aug 29, 2025	69.10	69.17	69.09	69.17	68.98	-0.94%	610
Aug 28, 2025	69.83	69.83	69.83	69.83	69.64	0.36%	111
Aug 27, 2025	69.47	69.63	69.47	69.58	69.39	0.30%	307
Aug 26, 2025	69.10	69.37	69.10	69.37	69.18	0.29%	394
Aug 25, 2025	69.33	69.33	69.17	69.17	68.98	-0.24%	1,293
Aug 22, 2025	69.34	69.41	69.22	69.33	69.15	1.44%	1,608