SPXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	82.43	82.43	82.41	82.41	82.41	0.42%	312
May 21, 2026	81.78	82.25	81.64	82.06	82.06	0.25%	1,816
May 20, 2026	81.80	81.86	81.80	81.86	81.86	1.11%	1,369
May 19, 2026	81.12	81.12	80.97	80.97	80.96	-0.66%	11,699
May 18, 2026	82.06	82.06	81.50	81.50	81.50	-0.31%	1,239
May 15, 2026	81.72	82.22	81.72	81.76	81.76	-1.30%	2,834
May 14, 2026	82.91	82.91	82.71	82.84	82.84	0.81%	1,751
May 13, 2026	81.61	82.22	81.61	82.17	82.17	0.83%	1,341
May 12, 2026	81.12	81.50	80.84	81.50	81.50	-0.20%	2,081
May 11, 2026	81.54	82.18	81.54	81.66	81.66	0.23%	3,175
May 8, 2026	81.13	81.60	81.13	81.47	81.47	1.04%	2,004
May 7, 2026	81.12	81.12	80.60	80.63	80.63	-0.37%	3,359
May 6, 2026	80.13	80.93	80.13	80.93	80.93	1.58%	814
May 5, 2026	79.68	79.78	79.66	79.67	79.67	0.94%	630
May 4, 2026	79.14	79.20	78.93	78.93	78.93	-0.43%	1,120
May 1, 2026	79.14	79.51	79.14	79.27	79.27	0.40%	2,144
Apr 30, 2026	78.32	78.99	78.32	78.96	78.96	1.18%	1,535
Apr 29, 2026	77.89	78.04	77.89	78.04	78.04	-0.11%	315
Apr 28, 2026	77.82	78.13	77.82	78.13	78.13	-0.70%	439
Apr 27, 2026	78.45	78.68	78.45	78.68	78.68	0.21%	895
Apr 24, 2026	78.52	78.52	78.52	78.52	78.52	1.02%	378
Apr 23, 2026	78.03	78.06	77.73	77.73	77.73	-0.36%	940
Apr 22, 2026	77.69	78.01	77.69	78.01	78.01	1.24%	7,656
Apr 21, 2026	77.34	77.44	77.06	77.06	77.06	-0.58%	852
Apr 20, 2026	77.42	77.51	77.42	77.51	77.51	-0.35%	738
Apr 17, 2026	77.38	77.88	77.38	77.78	77.78	1.26%	2,175
Apr 16, 2026	76.45	76.81	76.45	76.81	76.81	0.28%	1,879
Apr 15, 2026	76.24	76.59	76.24	76.59	76.59	0.93%	495
Apr 14, 2026	75.61	75.89	75.60	75.89	75.89	1.27%	1,342
Apr 13, 2026	74.19	74.94	74.19	74.94	74.94	1.00%	1,644
Apr 10, 2026	74.57	74.57	74.20	74.20	74.20	-0.12%	428
Apr 9, 2026	73.81	74.29	73.58	74.29	74.29	0.83%	2,745
Apr 8, 2026	73.42	73.83	73.42	73.68	73.68	2.51%	2,044
Apr 7, 2026	71.88	71.88	71.88	71.88	71.88	0.10%	184
Apr 6, 2026	71.88	71.88	71.65	71.80	71.80	0.33%	1,589
Apr 2, 2026	70.52	71.57	70.52	71.57	71.57	0.02%	1,742
Apr 1, 2026	71.45	71.73	71.43	71.55	71.55	0.96%	12,381
Mar 31, 2026	69.79	70.87	69.79	70.87	70.87	2.93%	3,076
Mar 30, 2026	69.46	69.46	68.63	68.85	68.85	-0.61%	2,527
Mar 27, 2026	69.90	69.90	69.28	69.28	69.28	-1.61%	3,801
Mar 26, 2026	71.16	71.24	70.39	70.41	70.41	-1.87%	2,275
Mar 25, 2026	71.75	71.75	71.75	71.75	71.75	0.63%	245
Mar 24, 2026	71.50	71.77	71.47	71.47	71.30	-0.53%	4,508
Mar 23, 2026	71.75	72.47	71.74	71.85	71.68	1.26%	13,166
Mar 20, 2026	70.99	70.99	70.93	70.96	70.79	-1.73%	1,359
Mar 19, 2026	72.02	72.20	71.81	72.20	72.04	-0.34%	3,186
Mar 18, 2026	72.45	72.45	72.45	72.45	72.28	-1.34%	167
Mar 17, 2026	73.27	73.49	73.27	73.44	73.26	0.21%	4,127
Mar 16, 2026	73.26	73.41	73.21	73.28	73.11	1.05%	5,425
Mar 13, 2026	72.74	72.85	72.52	72.52	72.35	-	3,428