SPXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,270
Mar 25, 2026	71.75	71.75	71.75	71.75	71.75	0.40%	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
Mar 12, 2026	73.72	73.72	72.52	72.52	72.35	-2.20%	1,979
Mar 11, 2026	74.17	74.17	74.00	74.16	73.98	0.13%	4,980
Mar 10, 2026	74.46	74.60	74.06	74.06	73.89	-0.21%	1,554
Mar 9, 2026	72.75	74.22	72.75	74.22	74.04	0.96%	1,301
Mar 6, 2026	73.85	73.85	73.50	73.51	73.34	-1.20%	3,907
Mar 5, 2026	74.44	74.62	74.34	74.40	74.23	-0.72%	4,428
Mar 4, 2026	74.90	75.10	74.90	74.94	74.77	0.97%	6,168
Mar 3, 2026	74.22	74.22	74.22	74.22	74.05	-1.13%	399
Mar 2, 2026	74.31	75.08	74.31	75.07	74.89	0.21%	1,435
Feb 27, 2026	74.52	74.92	74.52	74.91	74.73	-0.26%	2,266
Feb 26, 2026	75.92	75.92	74.58	75.10	74.93	-0.91%	3,613
Feb 25, 2026	75.38	75.79	75.38	75.79	75.62	0.75%	949
Feb 24, 2026	74.73	75.23	74.73	75.23	75.05	0.93%	2,143
Feb 23, 2026	74.60	74.60	74.54	74.54	74.37	-0.81%	373
Feb 20, 2026	74.92	75.14	74.92	75.14	74.97	0.74%	402
Feb 19, 2026	74.61	74.71	74.59	74.59	74.41	-0.32%	986
Feb 18, 2026	74.50	75.04	74.50	74.83	74.65	0.71%	5,932
Feb 17, 2026	74.56	74.56	74.30	74.30	74.12	0.01%	461
Feb 13, 2026	74.52	74.65	74.29	74.29	74.12	-0.04%	2,706
Feb 12, 2026	75.54	75.57	74.32	74.32	74.15	-1.62%	1,011
Feb 11, 2026	75.35	75.68	75.35	75.54	75.36	0.28%	2,273