SPXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	34.62	34.64	33.95	34.02	34.02	-1.76%	6,263,640
Jan 5, 2026	34.82	34.83	34.37	34.63	34.63	-1.95%	6,371,078
Jan 2, 2026	34.93	35.84	34.74	35.32	35.32	-0.42%	9,168,909
Dec 31, 2025	34.68	35.50	34.65	35.47	35.47	2.34%	4,425,934
Dec 30, 2025	34.60	34.74	34.44	34.66	34.66	0.41%	2,622,972
Dec 29, 2025	34.58	34.79	34.34	34.52	34.52	1.08%	4,325,870
Dec 26, 2025	34.10	34.30	33.96	34.15	34.15	0.12%	3,279,877
Dec 24, 2025	34.47	34.49	34.04	34.11	34.11	-0.93%	4,097,620
Dec 23, 2025	35.06	35.06	34.41	34.43	34.43	-1.88%	5,601,536
Dec 22, 2025	35.22	35.42	35.01	35.09	34.90	-1.82%	4,001,612
Dec 19, 2025	36.38	36.41	35.66	35.74	35.54	-2.64%	6,785,854
Dec 18, 2025	36.51	36.96	35.99	36.71	36.51	-2.24%	10,315,382
Dec 17, 2025	36.17	37.57	36.09	37.55	37.34	3.39%	8,098,056
Dec 16, 2025	36.27	36.94	35.98	36.32	36.12	0.86%	8,810,586
Dec 15, 2025	35.23	36.25	35.22	36.01	35.81	0.50%	6,528,236
Dec 12, 2025	34.85	36.22	34.76	35.83	35.63	3.35%	11,846,651
Dec 11, 2025	35.29	35.74	34.65	34.67	34.48	-0.66%	10,138,920
Dec 10, 2025	35.69	35.87	34.69	34.90	34.71	-1.91%	6,738,664
Dec 9, 2025	35.58	35.66	35.23	35.58	35.38	0.25%	4,748,715
Dec 8, 2025	35.05	35.80	35.03	35.49	35.29	0.94%	4,689,004
Dec 5, 2025	35.19	35.33	34.75	35.16	34.97	-0.40%	4,647,530
Dec 4, 2025	35.17	35.77	35.16	35.30	35.11	-0.20%	4,558,678
Dec 3, 2025	35.90	36.04	35.22	35.37	35.18	-1.04%	5,349,188
Dec 2, 2025	35.66	36.08	35.37	35.74	35.54	-0.45%	4,730,710
Dec 1, 2025	36.14	36.16	35.49	35.90	35.70	1.38%	6,620,448
Nov 28, 2025	35.83	35.87	35.38	35.41	35.21	-1.53%	2,913,267
Nov 26, 2025	36.28	36.43	35.64	35.96	35.76	-1.99%	6,335,436
Nov 25, 2025	37.78	38.48	36.49	36.69	36.49	-2.81%	8,657,998
Nov 24, 2025	38.82	39.03	37.50	37.75	37.54	-4.31%	8,819,304
Nov 21, 2025	40.22	41.01	38.44	39.45	39.23	-2.90%	18,535,836
Nov 20, 2025	37.03	40.74	36.58	40.63	40.41	4.64%	23,359,780
Nov 19, 2025	39.17	39.53	38.00	38.83	38.62	-1.07%	10,315,567
Nov 18, 2025	38.92	40.01	38.41	39.25	39.03	2.53%	14,698,801
Nov 17, 2025	37.64	38.88	36.96	38.28	38.07	2.79%	15,819,598
Nov 14, 2025	38.33	38.68	36.61	37.24	37.03	0.19%	12,354,960
Nov 13, 2025	35.86	37.41	35.80	37.17	36.97	5.00%	13,786,571
Nov 12, 2025	35.17	35.77	35.15	35.40	35.20	-0.11%	5,901,061
Nov 11, 2025	35.92	36.11	35.35	35.44	35.24	-0.64%	4,471,610
Nov 10, 2025	36.37	36.73	35.54	35.67	35.47	-4.63%	5,466,072
Nov 7, 2025	37.92	39.05	37.38	37.40	37.19	-0.19%	8,972,060
Nov 6, 2025	36.48	37.73	36.33	37.47	37.26	3.25%	6,886,780
Nov 5, 2025	36.71	36.84	35.75	36.29	36.09	-0.96%	4,839,096
Nov 4, 2025	36.50	36.76	35.93	36.64	36.44	3.62%	5,521,753
Nov 3, 2025	35.01	35.91	35.00	35.36	35.17	-0.53%	4,188,632
Oct 31, 2025	35.05	35.97	35.05	35.55	35.35	-0.84%	6,941,205
Oct 30, 2025	35.25	35.86	34.94	35.85	35.65	3.28%	6,382,573
Oct 29, 2025	34.49	35.38	34.35	34.71	34.52	-0.06%	6,294,839
Oct 28, 2025	34.73	35.08	34.45	34.73	34.54	-0.77%	3,828,887
Oct 27, 2025	35.40	35.50	34.96	35.00	34.81	-3.55%	4,098,673
Oct 24, 2025	36.40	36.53	36.06	36.29	36.09	-2.31%	4,614,458