SPXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	27.38	27.80	27.21	27.69	27.69	3.75%	13,276,645
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
Mar 31, 2026	42.83	43.02	40.20	40.49	40.49	-8.58%	35,055,733
Mar 30, 2026	42.60	44.83	42.55	44.29	44.29	1.10%	11,516,590
Mar 27, 2026	42.18	44.01	42.15	43.81	43.81	5.24%	24,739,309
Mar 26, 2026	40.39	41.68	39.87	41.63	41.63	5.39%	19,837,817
Mar 25, 2026	39.16	39.97	38.74	39.50	39.50	-1.62%	14,999,052
Mar 24, 2026	40.49	40.76	39.46	40.15	40.15	-	19,036,282
Mar 23, 2026	39.62	40.38	38.73	40.15	39.77	-3.07%	31,399,227
Mar 20, 2026	39.97	42.11	39.94	41.42	41.03	4.44%	23,706,229
Mar 19, 2026	40.17	40.48	39.10	39.66	39.29	0.81%	27,237,120
Mar 18, 2026	38.18	39.39	37.95	39.34	38.97	4.21%	16,339,658
Mar 17, 2026	37.48	37.87	37.13	37.75	37.40	-0.76%	10,451,081
Mar 16, 2026	38.15	38.37	37.50	38.04	37.68	-2.98%	16,635,043
Mar 13, 2026	38.01	39.38	37.48	39.21	38.84	1.82%	20,382,815
Mar 12, 2026	37.68	38.55	37.61	38.51	38.15	4.59%	25,062,200
Mar 11, 2026	36.61	37.30	36.21	36.82	36.48	0.38%	18,060,888
Mar 10, 2026	36.57	37.06	35.66	36.68	36.34	0.60%	30,739,763
Mar 9, 2026	38.46	39.12	36.20	36.46	36.12	-2.59%	39,720,513
Mar 6, 2026	37.28	37.86	36.85	37.43	37.08	4.06%	25,281,896