SPXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	28.94	29.46	27.57	27.87	27.87	-4.91%	27,288,069
Jun 10, 2026	28.42	29.33	27.85	29.31	29.31	4.72%	26,376,878
Jun 9, 2026	27.25	29.62	26.87	27.99	27.99	0.97%	30,906,711
Jun 8, 2026	27.27	27.85	27.04	27.72	27.72	-0.72%	16,200,024
Jun 5, 2026	26.40	28.12	26.34	27.92	27.92	7.88%	18,133,898
Jun 4, 2026	26.40	26.47	25.75	25.88	25.88	-1.15%	7,953,841
Jun 3, 2026	25.77	26.24	25.71	26.18	26.18	2.19%	12,318,539
Jun 2, 2026	25.87	25.90	25.54	25.62	25.62	-0.39%	6,130,698
Jun 1, 2026	26.02	26.11	25.53	25.72	25.72	-0.81%	17,307,924
May 29, 2026	25.97	26.10	25.75	25.93	25.93	-0.58%	15,806,518
May 28, 2026	26.55	26.65	26.02	26.08	26.08	-1.58%	11,101,920
May 27, 2026	26.45	26.74	26.41	26.50	26.50	0.04%	11,116,133
May 26, 2026	26.55	26.72	26.31	26.49	26.49	-1.89%	8,918,524
May 22, 2026	26.94	27.14	26.65	27.00	27.00	-1.10%	16,473,354
May 21, 2026	27.75	27.91	27.05	27.30	27.30	-0.55%	18,717,073
May 20, 2026	28.09	28.30	27.37	27.45	27.45	-3.04%	20,030,053
May 19, 2026	28.19	28.55	27.87	28.31	28.31	1.98%	15,106,988
May 18, 2026	27.61	28.33	27.43	27.76	27.76	0.25%	18,909,663
May 15, 2026	27.38	27.80	27.21	27.69	27.69	3.75%	13,452,495
May 14, 2026	27.18	27.19	26.53	26.69	26.69	-2.31%	8,520,892
May 13, 2026	27.76	28.09	27.14	27.32	27.32	-1.59%	9,963,238
May 12, 2026	27.91	28.49	27.70	27.76	27.76	0.36%	10,934,807
May 11, 2026	27.96	27.96	27.47	27.66	27.66	-0.58%	8,700,106
May 8, 2026	28.13	28.16	27.76	27.82	27.82	-2.35%	9,312,894
May 7, 2026	28.10	28.69	27.96	28.49	28.49	0.92%	13,999,636
May 6, 2026	28.91	28.95	28.13	28.23	28.23	-4.11%	12,473,641
May 5, 2026	29.69	29.71	29.28	29.44	29.44	-2.29%	9,305,181
May 4, 2026	29.90	30.52	29.64	30.13	30.13	1.11%	14,554,652
May 1, 2026	29.74	29.84	29.28	29.80	29.80	-0.83%	10,942,538
Apr 30, 2026	30.55	31.10	29.88	30.05	30.05	-2.88%	12,525,939
Apr 29, 2026	31.02	31.36	30.86	30.94	30.94	0.06%	13,453,516
Apr 28, 2026	30.90	31.22	30.76	30.92	30.92	1.54%	10,421,323
Apr 27, 2026	30.72	30.82	30.40	30.45	30.45	-0.46%	7,186,883
Apr 24, 2026	31.02	31.26	30.54	30.59	30.59	-2.24%	14,676,858
Apr 23, 2026	31.16	32.09	30.78	31.29	31.29	1.26%	18,542,632
Apr 22, 2026	31.20	31.32	30.88	30.90	30.90	-3.04%	9,918,382
Apr 21, 2026	31.06	32.07	30.93	31.87	31.87	2.05%	16,595,402
Apr 20, 2026	31.25	31.59	31.11	31.23	31.23	0.51%	14,112,052
Apr 17, 2026	31.60	31.66	30.75	31.07	31.07	-3.48%	19,149,696
Apr 16, 2026	32.30	32.63	32.03	32.19	32.19	-0.74%	11,319,641
Apr 15, 2026	33.08	33.23	32.38	32.43	32.43	-2.38%	13,594,197
Apr 14, 2026	34.21	34.21	33.18	33.22	33.22	-3.57%	11,684,564
Apr 13, 2026	35.80	35.92	34.41	34.45	34.45	-2.90%	13,445,031
Apr 10, 2026	35.17	35.61	35.06	35.48	35.48	0.34%	9,096,698
Apr 9, 2026	36.17	36.32	35.15	35.36	35.36	-1.72%	11,799,826
Apr 8, 2026	35.88	36.75	35.77	35.98	35.98	-7.48%	14,537,601
Apr 7, 2026	39.37	40.35	38.86	38.89	38.89	-0.18%	20,055,293
Apr 6, 2026	39.50	39.56	38.81	38.96	38.96	-1.32%	8,574,794
Apr 2, 2026	41.19	41.43	39.12	39.48	39.48	-0.15%	28,280,007
Apr 1, 2026	39.79	39.96	38.93	39.54	39.54	-2.35%	22,491,119