SPXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	83.36	83.36	83.36	83.36	83.36	-0.51%	170
Aug 21, 2026	83.79	83.79	83.79	83.79	83.79	0.40%	152
Aug 20, 2026	83.73	83.73	83.46	83.46	83.46	-0.80%	269
Aug 19, 2026	84.13	84.13	84.13	84.13	84.12	0.27%	40
Aug 18, 2026	83.90	83.90	83.90	83.90	83.90	-0.86%	219
Aug 17, 2026	84.90	84.90	84.63	84.63	84.63	-0.32%	1,519
Aug 14, 2026	84.98	84.98	84.91	84.91	84.91	-0.24%	303
Aug 13, 2026	85.11	85.11	85.11	85.11	85.11	0.69%	76
Aug 12, 2026	84.54	84.62	84.53	84.53	84.53	0.26%	1,408
Aug 11, 2026	84.30	84.30	84.30	84.30	84.30	-0.37%	176
Aug 10, 2026	84.70	84.70	84.62	84.62	84.62	-0.10%	281
Aug 7, 2026	85.00	85.00	84.71	84.71	84.71	0.73%	328
Aug 6, 2026	84.23	84.28	84.10	84.10	84.10	-0.28%	1,210
Aug 5, 2026	84.88	84.88	84.33	84.33	84.33	-0.10%	1,059
Aug 4, 2026	83.05	84.41	83.05	84.41	84.41	1.97%	904
Aug 3, 2026	82.56	82.78	82.56	82.78	82.78	1.43%	414
Jul 31, 2026	81.61	81.61	81.61	81.61	81.61	1.03%	130
Jul 30, 2026	80.74	80.78	80.74	80.78	80.78	1.83%	316
Jul 29, 2026	80.25	80.27	79.32	79.32	79.32	-1.57%	6,056
Jul 28, 2026	80.30	80.59	80.30	80.59	80.59	0.18%	666
Jul 27, 2026	80.98	80.98	80.25	80.45	80.45	-0.07%	5,363
Jul 24, 2026	80.57	81.02	80.39	80.50	80.50	-0.08%	2,159
Jul 23, 2026	80.76	80.76	80.54	80.56	80.56	-1.49%	445
Jul 22, 2026	81.77	81.77	81.77	81.77	81.77	-0.09%	70
Jul 21, 2026	81.74	81.85	81.74	81.85	81.85	1.02%	672
Jul 20, 2026	81.50	81.50	81.02	81.02	81.02	-0.25%	1,610
Jul 17, 2026	81.05	81.23	81.05	81.23	81.23	-0.88%	711
Jul 16, 2026	82.16	82.37	81.95	81.95	81.95	-0.71%	1,642
Jul 15, 2026	82.48	82.54	82.40	82.54	82.54	0.26%	404
Jul 14, 2026	82.34	82.34	82.32	82.32	82.32	0.43%	218
Jul 13, 2026	82.13	82.13	81.79	81.97	81.97	-0.99%	8,419
Jul 10, 2026	82.77	82.79	82.77	82.79	82.79	0.51%	642
Jul 9, 2026	81.40	82.37	81.40	82.37	82.37	0.72%	936
Jul 8, 2026	81.15	81.78	81.09	81.78	81.78	0.03%	1,286
Jul 7, 2026	81.76	81.76	81.76	81.76	81.76	-0.56%	219
Jul 6, 2026	82.19	82.22	82.19	82.22	82.22	0.86%	409
Jul 2, 2026	81.54	81.54	81.14	81.52	81.52	-0.36%	329
Jul 1, 2026	82.13	82.26	81.81	81.81	81.81	-0.55%	650
Jun 30, 2026	82.17	82.27	82.17	82.27	82.27	1.13%	1,047
Jun 29, 2026	81.09	81.34	80.24	81.34	81.34	1.12%	2,435
Jun 26, 2026	80.44	80.44	80.44	80.44	80.44	0.04%	623
Jun 25, 2026	80.36	80.41	80.33	80.41	80.41	0.05%	634
Jun 24, 2026	80.37	80.37	80.37	80.37	80.37	-0.30%	58
Jun 23, 2026	81.09	81.09	80.80	80.80	80.61	-1.56%	988
Jun 22, 2026	82.60	82.60	82.08	82.08	81.89	-0.63%	2,686
Jun 18, 2026	82.25	82.60	82.25	82.60	82.41	1.48%	808
Jun 17, 2026	82.54	82.54	81.40	81.40	81.21	-1.37%	489
Jun 16, 2026	82.75	82.78	82.53	82.53	82.34	-0.68%	1,172
Jun 15, 2026	83.00	83.31	82.87	83.10	82.91	1.86%	884
Jun 12, 2026	81.58	81.59	81.58	81.59	81.40	0.36%	240